Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.17 | 134.94 | 132.85 | 134.45 | 287,039 | -0.10(-0.07%) |
Nov 27, 2020 | 134.23 | 136.31 | 133.20 | 134.55 | 235,600 | -0.44(-0.33%) |
Nov 25, 2020 | 133.67 | 135.68 | 133.38 | 134.99 | 286,700 | +2.03(+1.53%) |
Nov 24, 2020 | 132.80 | 134.94 | 132.13 | 132.96 | 250,196 | +0.11(+0.08%) |
Nov 23, 2020 | 132.20 | 133.50 | 131.17 | 132.85 | 217,782 | +1.76(+1.34%) |
Nov 20, 2020 | 131.02 | 132.36 | 130.69 | 131.09 | 346,000 | +0.05(+0.04%) |
Nov 19, 2020 | 128.06 | 131.60 | 127.45 | 131.04 | 193,698 | +2.56(+1.99%) |
Nov 18, 2020 | 129.40 | 130.74 | 127.44 | 128.48 | 367,804 | -1.43(-1.10%) |
Nov 17, 2020 | 124.67 | 130.04 | 124.25 | 129.91 | 585,447 | +4.54(+3.62%) |
Nov 16, 2020 | 121.08 | 125.59 | 119.02 | 125.37 | 406,655 | +4.61(+3.82%) |
Nov 13, 2020 | 118.76 | 121.17 | 117.67 | 120.76 | 255,400 | +4.43(+3.81%) |
Nov 12, 2020 | 119.49 | 120.81 | 115.92 | 116.33 | 253,951 | -2.98(-2.50%) |
Nov 11, 2020 | 118.54 | 120.93 | 117.51 | 119.31 | 301,945 | -0.28(-0.23%) |
Nov 10, 2020 | 116.84 | 120.84 | 115.34 | 119.59 | 470,768 | +1.91(+1.62%) |
Nov 09, 2020 | 117.77 | 125.59 | 116.66 | 117.68 | 473,318 | +1.52(+1.31%) |
Nov 06, 2020 | 116.64 | 118.31 | 110.64 | 116.16 | 418,800 | -4.69(-3.88%) |
Nov 05, 2020 | 121.79 | 122.62 | 120.33 | 120.85 | 505,833 | +1.35(+1.13%) |
Nov 04, 2020 | 115.98 | 120.34 | 114.04 | 119.50 | 476,013 | +7.04(+6.26%) |
Nov 03, 2020 | 113.11 | 114.88 | 112.12 | 112.46 | 448,486 | +1.37(+1.23%) |
Nov 02, 2020 | 110.92 | 112.43 | 108.46 | 111.09 | 671,634 | +1.28(+1.17%) |
Oct 30, 2020 | 110.79 | 114.98 | 108.15 | 109.81 | 709,500 | -2.09(-1.87%) |
Oct 29, 2020 | 113.68 | 115.23 | 111.72 | 111.90 | 548,948 | -2.29(-2.01%) |
Oct 28, 2020 | 117.79 | 117.79 | 114.10 | 114.19 | 448,919 | -6.06(-5.04%) |
Oct 27, 2020 | 123.94 | 127.75 | 119.87 | 120.25 | 300,120 | -3.59(-2.90%) |
Oct 26, 2020 | 128.01 | 129.14 | 122.28 | 123.84 | 350,311 | -5.65(-4.36%) |
Oct 23, 2020 | 130.62 | 132.83 | 128.70 | 129.49 | 250,600 | -0.86(-0.66%) |
Oct 22, 2020 | 130.54 | 131.80 | 128.71 | 130.35 | 418,295 | +0.34(+0.26%) |
Oct 21, 2020 | 132.84 | 133.05 | 129.62 | 130.01 | 297,032 | -1.84(-1.40%) |
Oct 20, 2020 | 132.50 | 133.28 | 131.20 | 131.85 | 268,342 | -0.09(-0.07%) |
Oct 19, 2020 | 133.78 | 136.46 | 131.54 | 131.94 | 191,904 | -1.10(-0.83%) |
Oct 16, 2020 | 134.99 | 135.89 | 130.85 | 133.04 | 290,900 | -1.52(-1.13%) |
Oct 15, 2020 | 130.58 | 134.83 | 128.24 | 134.56 | 257,396 | +1.48(+1.11%) |
Oct 14, 2020 | 133.95 | 134.84 | 132.26 | 133.08 | 244,589 | -0.53(-0.40%) |
Oct 13, 2020 | 133.93 | 135.60 | 133.48 | 133.61 | 222,305 | -0.32(-0.24%) |
Oct 12, 2020 | 133.99 | 134.90 | 131.83 | 133.93 | 211,149 | +1.53(+1.16%) |
Oct 09, 2020 | 130.31 | 133.16 | 129.00 | 132.40 | 232,100 | +3.50(+2.72%) |
Oct 08, 2020 | 128.25 | 129.37 | 127.54 | 128.90 | 202,924 | +1.15(+0.90%) |
Oct 07, 2020 | 125.40 | 128.25 | 125.21 | 127.75 | 298,163 | +3.57(+2.87%) |
Oct 06, 2020 | 125.22 | 127.89 | 123.93 | 124.18 | 257,980 | -1.56(-1.24%) |
Oct 05, 2020 | 127.16 | 128.16 | 123.83 | 125.74 | 432,552 | -0.80(-0.63%) |
Oct 02, 2020 | 125.53 | 127.56 | 125.33 | 126.54 | 292,600 | -1.22(-0.95%) |
Oct 01, 2020 | 127.95 | 129.13 | 126.82 | 127.76 | 244,558 | +1.17(+0.92%) |
Sep 30, 2020 | 127.00 | 128.66 | 125.40 | 126.59 | 492,749 | -0.62(-0.49%) |
Sep 29, 2020 | 128.76 | 130.12 | 126.89 | 127.21 | 436,125 | -1.06(-0.83%) |
Sep 28, 2020 | 129.17 | 130.27 | 127.58 | 128.27 | 365,002 | +0.52(+0.41%) |
Sep 25, 2020 | 124.81 | 128.16 | 123.37 | 127.75 | 229,400 | +3.34(+2.68%) |
Sep 24, 2020 | 122.66 | 125.31 | 120.64 | 124.41 | 418,800 | -0.03(-0.02%) |
Sep 23, 2020 | 129.47 | 131.67 | 124.06 | 124.44 | 274,114 | -6.01(-4.61%) |
Sep 22, 2020 | 129.57 | 130.83 | 127.27 | 130.45 | 361,746 | +2.11(+1.64%) |
Sep 21, 2020 | 126.01 | 128.42 | 123.55 | 128.34 | 278,174 | -0.86(-0.67%) |
Sep 18, 2020 | 130.25 | 131.00 | 126.48 | 129.20 | 1,134,300 | -0.31(-0.24%) |
Sep 17, 2020 | 127.67 | 130.21 | 127.52 | 129.51 | 340,679 | -0.29(-0.22%) |
Sep 16, 2020 | 130.16 | 131.72 | 129.30 | 129.80 | 418,567 | +0.49(+0.38%) |
Sep 15, 2020 | 127.67 | 131.04 | 127.67 | 129.31 | 306,026 | +2.45(+1.93%) |
Sep 14, 2020 | 125.78 | 128.02 | 124.53 | 126.86 | 453,721 | +3.08(+2.49%) |
Sep 11, 2020 | 124.42 | 124.99 | 122.64 | 123.78 | 425,300 | -0.45(-0.36%) |
Sep 10, 2020 | 126.67 | 127.78 | 123.19 | 124.23 | 455,812 | -1.72(-1.37%) |
Sep 09, 2020 | 126.44 | 126.67 | 123.52 | 125.95 | 268,232 | +2.36(+1.91%) |
Sep 08, 2020 | 124.85 | 125.50 | 122.16 | 123.59 | 611,203 | -4.37(-3.42%) |
Sep 04, 2020 | 130.10 | 130.10 | 124.74 | 127.96 | 472,400 | -1.81(-1.39%) |
Sep 03, 2020 | 131.46 | 131.46 | 126.92 | 129.77 | 380,717 | -2.84(-2.14%) |
Sep 02, 2020 | 131.41 | 132.93 | 130.59 | 132.61 | 362,283 | +1.86(+1.42%) |