Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.30 | 127.68 | 123.94 | 123.95 | 385,317 | -5.25(-4.07%) |
Nov 27, 2020 | 129.15 | 130.12 | 129.10 | 129.21 | 83,853 | -1.06(-0.81%) |
Nov 25, 2020 | 129.95 | 130.48 | 129.09 | 130.27 | 250,908 | -2.33(-1.76%) |
Nov 24, 2020 | 132.65 | 133.24 | 131.99 | 132.60 | 204,296 | +0.53(+0.41%) |
Nov 23, 2020 | 132.52 | 132.71 | 132.03 | 132.06 | 258,204 | +1.04(+0.80%) |
Nov 20, 2020 | 131.18 | 131.86 | 130.97 | 131.02 | 122,471 | +1.11(+0.86%) |
Nov 19, 2020 | 129.70 | 130.05 | 129.18 | 129.91 | 151,859 | -0.84(-0.64%) |
Nov 18, 2020 | 130.76 | 131.97 | 130.23 | 130.75 | 248,009 | -0.84(-0.64%) |
Nov 17, 2020 | 131.66 | 132.27 | 130.96 | 131.59 | 162,869 | -1.26(-0.95%) |
Nov 16, 2020 | 132.18 | 133.34 | 132.16 | 132.85 | 141,243 | +2.30(+1.76%) |
Nov 13, 2020 | 129.33 | 130.76 | 129.19 | 130.55 | 147,638 | +1.78(+1.38%) |
Nov 12, 2020 | 130.28 | 130.28 | 128.69 | 128.77 | 107,907 | -2.57(-1.96%) |
Nov 11, 2020 | 131.56 | 132.12 | 131.01 | 131.34 | 190,927 | +2.34(+1.82%) |
Nov 10, 2020 | 128.78 | 130.42 | 128.73 | 129.00 | 236,257 | +0.28(+0.21%) |
Nov 09, 2020 | 130.03 | 130.63 | 128.73 | 128.73 | 266,383 | +2.25(+1.78%) |
Nov 06, 2020 | 126.02 | 127.40 | 125.47 | 126.48 | 179,205 | +0.12(+0.09%) |
Nov 05, 2020 | 125.24 | 126.66 | 124.95 | 126.36 | 169,137 | +2.68(+2.17%) |
Nov 04, 2020 | 124.20 | 124.37 | 123.54 | 123.67 | 200,844 | -1.58(-1.26%) |
Nov 03, 2020 | 123.95 | 126.13 | 123.95 | 125.25 | 160,060 | +2.42(+1.97%) |
Nov 02, 2020 | 122.66 | 123.20 | 122.29 | 122.83 | 158,609 | +1.80(+1.49%) |
Oct 30, 2020 | 120.65 | 121.24 | 120.33 | 121.03 | 125,725 | -0.06(-0.05%) |
Oct 29, 2020 | 121.62 | 122.01 | 120.21 | 121.08 | 152,546 | +1.18(+0.98%) |
Oct 28, 2020 | 120.88 | 120.96 | 119.18 | 119.91 | 248,946 | -2.20(-1.80%) |
Oct 27, 2020 | 122.64 | 122.64 | 121.92 | 122.11 | 157,115 | -0.36(-0.29%) |
Oct 26, 2020 | 122.72 | 122.94 | 122.02 | 122.47 | 154,362 | -0.40(-0.32%) |
Oct 23, 2020 | 123.36 | 123.36 | 122.42 | 122.86 | 64,978 | -0.13(-0.10%) |
Oct 22, 2020 | 122.97 | 123.12 | 122.28 | 122.99 | 76,810 | +0.26(+0.21%) |
Oct 21, 2020 | 122.61 | 123.33 | 122.48 | 122.73 | 176,670 | +1.69(+1.39%) |
Oct 20, 2020 | 120.65 | 121.48 | 120.45 | 121.05 | 149,987 | +0.40(+0.33%) |
Oct 19, 2020 | 121.49 | 121.49 | 120.41 | 120.65 | 115,929 | +0.22(+0.18%) |
Oct 16, 2020 | 120.44 | 121.41 | 120.38 | 120.43 | 156,641 | -0.49(-0.40%) |
Oct 15, 2020 | 120.43 | 120.97 | 120.19 | 120.92 | 133,457 | -0.33(-0.27%) |
Oct 14, 2020 | 121.35 | 121.66 | 121.04 | 121.25 | 113,959 | -1.03(-0.84%) |
Oct 13, 2020 | 122.46 | 122.73 | 122.08 | 122.28 | 113,471 | +0.78(+0.64%) |
Oct 12, 2020 | 121.68 | 121.89 | 121.33 | 121.50 | 156,589 | -0.26(-0.21%) |
Oct 09, 2020 | 121.89 | 122.02 | 121.66 | 121.76 | 116,938 | -0.80(-0.65%) |
Oct 08, 2020 | 122.54 | 122.73 | 122.12 | 122.56 | 107,690 | +0.48(+0.39%) |
Oct 07, 2020 | 122.31 | 122.31 | 121.69 | 122.08 | 125,688 | +1.08(+0.89%) |
Oct 06, 2020 | 121.62 | 122.27 | 120.91 | 121.00 | 278,411 | -0.77(-0.64%) |
Oct 05, 2020 | 121.20 | 121.85 | 120.99 | 121.78 | 256,410 | +0.34(+0.28%) |
Oct 02, 2020 | 120.74 | 121.80 | 120.65 | 121.44 | 107,067 | -0.64(-0.53%) |
Oct 01, 2020 | 122.27 | 122.45 | 121.70 | 122.08 | 140,831 | -0.01(-0.01%) |
Sep 30, 2020 | 122.28 | 122.85 | 121.80 | 122.09 | 169,122 | -1.67(-1.35%) |
Sep 29, 2020 | 124.51 | 125.14 | 123.70 | 123.76 | 148,067 | +0.23(+0.19%) |
Sep 28, 2020 | 122.64 | 123.80 | 122.64 | 123.52 | 241,125 | +2.76(+2.29%) |
Sep 25, 2020 | 120.43 | 120.90 | 119.88 | 120.76 | 208,326 | +1.02(+0.85%) |
Sep 24, 2020 | 119.32 | 120.51 | 118.89 | 119.75 | 219,668 | -1.31(-1.08%) |
Sep 23, 2020 | 122.17 | 122.75 | 120.96 | 121.05 | 219,241 | +0.94(+0.79%) |
Sep 22, 2020 | 119.34 | 120.15 | 119.13 | 120.11 | 159,230 | +0.94(+0.78%) |
Sep 21, 2020 | 120.15 | 120.15 | 118.25 | 119.17 | 337,346 | -2.75(-2.26%) |
Sep 18, 2020 | 122.13 | 122.88 | 121.92 | 121.92 | 140,939 | -0.68(-0.56%) |
Sep 17, 2020 | 121.52 | 122.99 | 121.30 | 122.61 | 145,810 | +0.88(+0.72%) |
Sep 16, 2020 | 122.20 | 122.39 | 121.71 | 121.72 | 138,482 | +0.00(+0.00%) |
Sep 15, 2020 | 122.13 | 122.41 | 121.62 | 121.72 | 111,085 | +0.24(+0.19%) |
Sep 14, 2020 | 121.61 | 122.02 | 121.18 | 121.49 | 212,596 | +2.21(+1.85%) |
Sep 11, 2020 | 119.09 | 119.52 | 118.56 | 119.28 | 171,439 | +1.05(+0.89%) |
Sep 10, 2020 | 118.48 | 119.29 | 118.11 | 118.23 | 147,234 | -0.86(-0.72%) |
Sep 09, 2020 | 118.36 | 119.40 | 118.36 | 119.09 | 198,087 | -0.09(-0.08%) |
Sep 08, 2020 | 118.97 | 119.97 | 118.61 | 119.18 | 250,296 | -1.76(-1.46%) |
Sep 04, 2020 | 120.79 | 121.47 | 118.91 | 120.94 | 223,631 | +2.92(+2.48%) |
Sep 03, 2020 | 119.54 | 119.84 | 117.69 | 118.02 | 190,818 | -2.33(-1.94%) |
Sep 02, 2020 | 119.60 | 120.44 | 119.49 | 120.35 | 135,573 | +0.20(+0.17%) |