Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.00 | 120.01 | 117.65 | 119.83 | 16,581,132 | +0.79(+0.67%) |
Nov 27, 2020 | 119.04 | 119.54 | 118.82 | 119.04 | 3,619,739 | +0.63(+0.53%) |
Nov 25, 2020 | 118.56 | 118.90 | 117.96 | 118.41 | 6,278,412 | +0.25(+0.21%) |
Nov 24, 2020 | 116.98 | 118.39 | 116.14 | 118.16 | 7,024,283 | +1.62(+1.39%) |
Nov 23, 2020 | 116.92 | 117.69 | 115.53 | 116.54 | 5,052,659 | -0.03(-0.02%) |
Nov 20, 2020 | 117.89 | 117.91 | 116.53 | 116.56 | 5,109,099 | -1.21(-1.03%) |
Nov 19, 2020 | 116.60 | 117.99 | 116.09 | 117.78 | 6,260,750 | +0.94(+0.81%) |
Nov 18, 2020 | 117.89 | 118.46 | 116.79 | 116.84 | 4,916,488 | -1.26(-1.07%) |
Nov 17, 2020 | 118.17 | 118.74 | 117.59 | 118.10 | 5,119,979 | -0.66(-0.56%) |
Nov 16, 2020 | 117.63 | 118.97 | 117.39 | 118.76 | 7,651,355 | +1.13(+0.96%) |
Nov 13, 2020 | 117.52 | 117.86 | 116.41 | 117.62 | 6,106,745 | +0.99(+0.85%) |
Nov 12, 2020 | 117.68 | 118.26 | 116.08 | 116.63 | 7,394,681 | -1.05(-0.89%) |
Nov 11, 2020 | 116.12 | 118.00 | 115.89 | 117.68 | 7,462,820 | +2.73(+2.37%) |
Nov 10, 2020 | 116.12 | 116.93 | 114.02 | 114.95 | 12,121,403 | -2.18(-1.86%) |
Nov 09, 2020 | 120.50 | 121.66 | 117.03 | 117.14 | 20,470,686 | -0.85(-0.72%) |
Nov 06, 2020 | 117.29 | 118.37 | 115.69 | 117.99 | 10,023,450 | +0.42(+0.35%) |
Nov 05, 2020 | 117.03 | 117.91 | 116.55 | 117.57 | 11,428,659 | +3.54(+3.11%) |
Nov 04, 2020 | 113.10 | 114.89 | 111.97 | 114.03 | 15,846,317 | +4.27(+3.89%) |
Nov 03, 2020 | 108.70 | 110.73 | 108.26 | 109.76 | 10,801,804 | +1.90(+1.76%) |
Nov 02, 2020 | 108.41 | 109.30 | 106.83 | 107.86 | 12,384,890 | +0.27(+0.25%) |
Oct 30, 2020 | 108.48 | 109.16 | 106.34 | 107.59 | 13,318,094 | -2.44(-2.21%) |
Oct 29, 2020 | 108.64 | 111.30 | 108.57 | 110.02 | 9,999,047 | +1.81(+1.67%) |
Oct 28, 2020 | 110.87 | 110.94 | 108.03 | 108.22 | 16,872,582 | -4.79(-4.24%) |
Oct 27, 2020 | 112.99 | 113.48 | 112.37 | 113.01 | 9,821,101 | +0.56(+0.50%) |
Oct 26, 2020 | 113.67 | 114.58 | 111.05 | 112.45 | 9,370,001 | -2.49(-2.17%) |
Oct 23, 2020 | 115.23 | 115.25 | 113.98 | 114.94 | 5,313,533 | -0.13(-0.11%) |
Oct 22, 2020 | 115.66 | 116.04 | 113.75 | 115.07 | 6,948,177 | -0.54(-0.47%) |
Oct 21, 2020 | 115.51 | 116.72 | 115.35 | 115.61 | 6,263,772 | -0.17(-0.15%) |
Oct 20, 2020 | 115.83 | 117.01 | 115.08 | 115.79 | 7,504,980 | +0.40(+0.34%) |
Oct 19, 2020 | 118.14 | 118.58 | 115.03 | 115.39 | 8,560,231 | -2.15(-1.83%) |
Oct 16, 2020 | 118.53 | 119.01 | 117.44 | 117.55 | 5,947,649 | -0.34(-0.29%) |
Oct 15, 2020 | 116.46 | 118.12 | 116.15 | 117.89 | 6,793,906 | -0.53(-0.45%) |
Oct 14, 2020 | 119.34 | 119.97 | 117.53 | 118.42 | 7,493,916 | -0.63(-0.53%) |
Oct 13, 2020 | 120.20 | 120.42 | 118.59 | 119.05 | 9,074,508 | -0.77(-0.64%) |
Oct 12, 2020 | 118.35 | 120.60 | 117.76 | 119.82 | 9,872,578 | +3.18(+2.73%) |
Oct 09, 2020 | 115.42 | 116.66 | 115.39 | 116.63 | 7,431,960 | +1.76(+1.53%) |
Oct 08, 2020 | 115.28 | 115.28 | 114.49 | 114.88 | 5,208,274 | +0.59(+0.52%) |
Oct 07, 2020 | 113.40 | 114.51 | 113.31 | 114.28 | 6,693,424 | +2.06(+1.83%) |
Oct 06, 2020 | 113.72 | 114.80 | 111.83 | 112.23 | 13,839,608 | -1.77(-1.55%) |
Oct 05, 2020 | 112.34 | 114.06 | 112.28 | 113.99 | 6,321,216 | +2.45(+2.19%) |
Oct 02, 2020 | 111.64 | 113.49 | 111.10 | 111.55 | 19,192,276 | -2.90(-2.54%) |
Oct 01, 2020 | 114.83 | 114.98 | 113.72 | 114.45 | 13,949,351 | +1.19(+1.05%) |
Sep 30, 2020 | 112.26 | 114.41 | 112.21 | 113.26 | 11,498,629 | +0.94(+0.84%) |
Sep 29, 2020 | 112.55 | 113.02 | 112.07 | 112.31 | 10,742,813 | -0.38(-0.34%) |
Sep 28, 2020 | 112.41 | 112.70 | 111.48 | 112.69 | 9,001,688 | +2.12(+1.91%) |
Sep 25, 2020 | 108.05 | 110.91 | 107.37 | 110.58 | 9,957,195 | +2.58(+2.39%) |
Sep 24, 2020 | 106.39 | 109.33 | 106.26 | 108.00 | 16,402,258 | +0.60(+0.56%) |
Sep 23, 2020 | 110.91 | 111.01 | 107.06 | 107.39 | 12,212,394 | -3.45(-3.12%) |
Sep 22, 2020 | 110.35 | 111.13 | 108.48 | 110.85 | 13,154,468 | +1.73(+1.58%) |
Sep 21, 2020 | 106.27 | 109.17 | 105.89 | 109.12 | 19,774,032 | +0.90(+0.83%) |
Sep 18, 2020 | 110.30 | 110.50 | 106.89 | 108.22 | 21,602,564 | -1.90(-1.72%) |
Sep 17, 2020 | 108.44 | 110.89 | 108.27 | 110.12 | 15,697,578 | -1.19(-1.07%) |
Sep 16, 2020 | 113.29 | 113.44 | 110.93 | 111.31 | 10,140,792 | -1.47(-1.31%) |
Sep 15, 2020 | 113.38 | 113.59 | 112.02 | 112.78 | 9,427,477 | +1.10(+0.99%) |
Sep 14, 2020 | 111.20 | 112.28 | 110.68 | 111.68 | 12,767,217 | +2.30(+2.10%) |
Sep 11, 2020 | 111.26 | 111.69 | 107.99 | 109.38 | 19,190,608 | -0.84(-0.76%) |
Sep 10, 2020 | 114.32 | 114.50 | 109.56 | 110.23 | 16,577,148 | -2.55(-2.26%) |
Sep 09, 2020 | 111.87 | 113.88 | 110.65 | 112.77 | 18,992,674 | +3.56(+3.26%) |
Sep 08, 2020 | 110.03 | 112.65 | 109.02 | 109.21 | 24,708,208 | -5.17(-4.52%) |
Sep 04, 2020 | 115.35 | 117.00 | 109.47 | 114.38 | 32,294,428 | -1.62(-1.39%) |
Sep 03, 2020 | 121.04 | 121.14 | 115.04 | 116.00 | 27,953,588 | -7.01(-5.70%) |
Sep 02, 2020 | 123.67 | 123.68 | 120.86 | 123.01 | 20,853,670 | +1.08(+0.89%) |