Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.67 | 119.72 | 116.56 | 117.68 | 1,591,859 | -2.04(-1.70%) |
Nov 27, 2020 | 119.22 | 119.96 | 118.44 | 119.72 | 534,400 | +0.29(+0.24%) |
Nov 25, 2020 | 119.92 | 120.67 | 118.81 | 119.43 | 1,022,100 | +0.58(+0.49%) |
Nov 24, 2020 | 120.14 | 120.85 | 118.56 | 118.85 | 1,099,863 | -1.01(-0.84%) |
Nov 23, 2020 | 119.92 | 120.55 | 118.41 | 119.86 | 557,909 | +0.96(+0.81%) |
Nov 20, 2020 | 119.47 | 120.28 | 118.75 | 118.90 | 638,300 | -0.28(-0.23%) |
Nov 19, 2020 | 117.59 | 119.36 | 117.13 | 119.18 | 714,525 | +1.69(+1.44%) |
Nov 18, 2020 | 119.12 | 119.86 | 117.32 | 117.49 | 750,052 | -1.65(-1.38%) |
Nov 17, 2020 | 118.79 | 119.75 | 118.33 | 119.14 | 1,235,392 | -0.15(-0.13%) |
Nov 16, 2020 | 117.68 | 120.00 | 117.58 | 119.29 | 727,407 | +0.62(+0.52%) |
Nov 13, 2020 | 116.56 | 119.40 | 116.56 | 118.67 | 717,900 | +2.42(+2.08%) |
Nov 12, 2020 | 118.02 | 118.79 | 115.84 | 116.25 | 945,380 | -1.75(-1.48%) |
Nov 11, 2020 | 117.19 | 118.86 | 116.76 | 118.00 | 944,771 | +1.42(+1.22%) |
Nov 10, 2020 | 118.31 | 118.91 | 115.13 | 116.58 | 1,490,896 | -2.94(-2.46%) |
Nov 09, 2020 | 122.75 | 124.27 | 119.52 | 119.52 | 993,072 | -1.74(-1.43%) |
Nov 06, 2020 | 121.89 | 121.89 | 120.34 | 121.26 | 478,100 | +0.03(+0.02%) |
Nov 05, 2020 | 121.12 | 122.30 | 120.72 | 121.23 | 680,588 | +1.83(+1.53%) |
Nov 04, 2020 | 121.31 | 121.68 | 118.56 | 119.40 | 1,057,499 | +1.10(+0.93%) |
Nov 03, 2020 | 116.86 | 119.27 | 116.57 | 118.30 | 960,926 | +2.79(+2.42%) |
Nov 02, 2020 | 114.59 | 115.71 | 114.05 | 115.51 | 1,039,094 | +1.95(+1.72%) |
Oct 30, 2020 | 114.78 | 115.50 | 112.58 | 113.56 | 1,110,500 | -2.29(-1.98%) |
Oct 29, 2020 | 115.73 | 117.16 | 115.23 | 115.85 | 871,871 | +0.32(+0.28%) |
Oct 28, 2020 | 117.99 | 118.68 | 115.44 | 115.53 | 1,162,560 | -3.93(-3.29%) |
Oct 27, 2020 | 120.20 | 122.03 | 119.32 | 119.46 | 875,180 | -0.54(-0.45%) |
Oct 26, 2020 | 120.31 | 121.48 | 118.27 | 120.00 | 995,984 | -0.47(-0.39%) |
Oct 23, 2020 | 121.66 | 121.92 | 120.10 | 120.47 | 953,800 | -0.53(-0.44%) |
Oct 22, 2020 | 122.60 | 123.94 | 117.89 | 121.00 | 2,191,474 | -3.46(-2.78%) |
Oct 21, 2020 | 123.76 | 125.35 | 122.58 | 124.46 | 1,214,109 | +0.71(+0.57%) |
Oct 20, 2020 | 126.78 | 127.93 | 123.69 | 123.75 | 1,078,902 | -2.74(-2.17%) |
Oct 19, 2020 | 128.09 | 128.81 | 126.34 | 126.49 | 1,029,285 | -0.13(-0.10%) |
Oct 16, 2020 | 127.63 | 128.11 | 125.88 | 126.62 | 1,097,400 | -1.05(-0.82%) |
Oct 15, 2020 | 126.59 | 128.84 | 126.37 | 127.67 | 790,360 | -0.36(-0.28%) |
Oct 14, 2020 | 127.70 | 128.54 | 127.09 | 128.03 | 633,831 | +0.90(+0.71%) |
Oct 13, 2020 | 127.55 | 128.87 | 126.68 | 127.13 | 828,316 | +0.35(+0.28%) |
Oct 12, 2020 | 126.28 | 127.75 | 124.84 | 126.78 | 662,518 | +1.60(+1.28%) |
Oct 09, 2020 | 123.53 | 125.24 | 123.35 | 125.18 | 486,600 | +1.85(+1.50%) |
Oct 08, 2020 | 123.59 | 124.82 | 123.07 | 123.33 | 690,086 | +0.71(+0.58%) |
Oct 07, 2020 | 121.75 | 123.12 | 121.75 | 122.62 | 594,690 | +1.58(+1.31%) |
Oct 06, 2020 | 120.95 | 122.99 | 120.57 | 121.04 | 903,989 | -0.22(-0.18%) |
Oct 05, 2020 | 119.00 | 121.67 | 118.41 | 121.26 | 764,915 | +2.95(+2.49%) |
Oct 02, 2020 | 116.97 | 119.47 | 116.97 | 118.31 | 859,000 | -0.54(-0.45%) |
Oct 01, 2020 | 121.26 | 122.06 | 118.11 | 118.85 | 1,454,079 | -1.49(-1.24%) |
Sep 30, 2020 | 120.43 | 121.89 | 119.64 | 120.34 | 1,043,067 | -0.39(-0.32%) |
Sep 29, 2020 | 121.88 | 122.06 | 120.16 | 120.73 | 711,570 | -0.87(-0.72%) |
Sep 28, 2020 | 121.80 | 122.29 | 120.55 | 121.60 | 820,519 | +1.41(+1.17%) |
Sep 25, 2020 | 118.00 | 120.83 | 117.62 | 120.19 | 575,700 | +2.01(+1.70%) |
Sep 24, 2020 | 117.50 | 119.40 | 116.97 | 118.18 | 495,333 | -0.37(-0.31%) |
Sep 23, 2020 | 120.05 | 120.64 | 117.99 | 118.55 | 705,802 | -1.50(-1.25%) |
Sep 22, 2020 | 116.85 | 120.64 | 116.51 | 120.05 | 941,882 | +3.17(+2.71%) |
Sep 21, 2020 | 116.99 | 117.14 | 114.89 | 116.88 | 978,264 | -1.12(-0.95%) |
Sep 18, 2020 | 120.31 | 121.93 | 117.65 | 118.00 | 1,665,100 | -1.98(-1.65%) |
Sep 17, 2020 | 117.43 | 120.40 | 117.43 | 119.98 | 1,221,712 | -0.85(-0.70%) |
Sep 16, 2020 | 122.46 | 123.19 | 120.71 | 120.83 | 939,432 | -1.95(-1.59%) |
Sep 15, 2020 | 121.36 | 123.26 | 120.81 | 122.78 | 977,850 | +1.78(+1.47%) |
Sep 14, 2020 | 119.22 | 121.43 | 119.03 | 121.00 | 1,142,764 | +2.73(+2.31%) |
Sep 11, 2020 | 118.80 | 119.46 | 116.89 | 118.27 | 1,101,100 | +0.17(+0.14%) |
Sep 10, 2020 | 120.39 | 121.57 | 117.74 | 118.10 | 913,870 | -1.69(-1.41%) |
Sep 09, 2020 | 119.06 | 120.53 | 117.74 | 119.79 | 1,097,287 | +2.35(+2.00%) |
Sep 08, 2020 | 116.79 | 119.49 | 116.40 | 117.44 | 1,249,405 | -2.54(-2.12%) |
Sep 04, 2020 | 123.43 | 124.50 | 118.38 | 119.98 | 1,318,600 | -4.03(-3.25%) |
Sep 03, 2020 | 128.72 | 129.61 | 122.75 | 124.01 | 1,993,776 | -6.57(-5.03%) |
Sep 02, 2020 | 128.10 | 130.98 | 126.85 | 130.58 | 1,025,258 | +3.94(+3.11%) |