Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.89 | 160.41 | 149.10 | 152.75 | 441,979 | -4.51(-2.87%) |
Nov 27, 2020 | 153.05 | 157.69 | 153.05 | 157.26 | 127,700 | +5.37(+3.54%) |
Nov 25, 2020 | 148.38 | 156.07 | 146.54 | 151.89 | 714,000 | -12.57(-7.64%) |
Nov 24, 2020 | 166.15 | 167.90 | 160.57 | 164.46 | 196,388 | +0.83(+0.51%) |
Nov 23, 2020 | 163.94 | 170.52 | 159.62 | 163.63 | 215,709 | +0.87(+0.53%) |
Nov 20, 2020 | 163.80 | 165.09 | 161.62 | 162.76 | 168,800 | -1.06(-0.65%) |
Nov 19, 2020 | 166.68 | 171.44 | 163.52 | 163.82 | 284,086 | -6.42(-3.77%) |
Nov 18, 2020 | 169.12 | 171.99 | 165.12 | 170.24 | 265,488 | +2.55(+1.52%) |
Nov 17, 2020 | 170.59 | 171.40 | 162.53 | 167.69 | 344,556 | -2.71(-1.59%) |
Nov 16, 2020 | 174.98 | 176.68 | 168.98 | 170.40 | 305,264 | -5.18(-2.95%) |
Nov 13, 2020 | 176.53 | 179.74 | 173.23 | 175.58 | 289,000 | +1.18(+0.68%) |
Nov 12, 2020 | 176.02 | 176.88 | 170.20 | 174.40 | 340,646 | -4.32(-2.42%) |
Nov 11, 2020 | 184.00 | 184.00 | 175.09 | 178.72 | 528,126 | -5.90(-3.20%) |
Nov 10, 2020 | 174.99 | 186.82 | 171.75 | 184.62 | 577,348 | +9.96(+5.70%) |
Nov 09, 2020 | 157.51 | 175.52 | 148.49 | 174.66 | 1,330,746 | +42.77(+32.43%) |
Nov 06, 2020 | 129.68 | 133.34 | 129.65 | 131.89 | 276,000 | +3.60(+2.81%) |
Nov 05, 2020 | 131.45 | 131.98 | 127.16 | 128.29 | 232,598 | +0.40(+0.31%) |
Nov 04, 2020 | 122.56 | 129.56 | 122.44 | 127.89 | 293,492 | +6.14(+5.04%) |
Nov 03, 2020 | 115.94 | 122.43 | 114.47 | 121.75 | 166,080 | +6.80(+5.92%) |
Nov 02, 2020 | 116.79 | 117.34 | 111.52 | 114.95 | 232,142 | -1.76(-1.51%) |
Oct 30, 2020 | 117.10 | 117.28 | 114.05 | 116.71 | 135,000 | -0.94(-0.80%) |
Oct 29, 2020 | 116.33 | 118.69 | 113.46 | 117.65 | 116,384 | +0.76(+0.65%) |
Oct 28, 2020 | 117.65 | 118.12 | 113.69 | 116.89 | 163,833 | -2.16(-1.81%) |
Oct 27, 2020 | 114.61 | 119.92 | 113.44 | 119.05 | 188,387 | +4.42(+3.86%) |
Oct 26, 2020 | 116.95 | 117.48 | 113.03 | 114.63 | 111,553 | -2.65(-2.26%) |
Oct 23, 2020 | 117.34 | 118.00 | 115.86 | 117.28 | 101,800 | +1.13(+0.97%) |
Oct 22, 2020 | 114.18 | 118.04 | 113.50 | 116.15 | 142,633 | +1.84(+1.61%) |
Oct 21, 2020 | 116.35 | 117.02 | 113.67 | 114.31 | 236,956 | -1.31(-1.13%) |
Oct 20, 2020 | 113.86 | 116.00 | 113.00 | 115.62 | 150,373 | +2.55(+2.26%) |
Oct 19, 2020 | 112.98 | 116.88 | 112.03 | 113.07 | 165,026 | +0.29(+0.26%) |
Oct 16, 2020 | 109.93 | 114.69 | 107.74 | 112.78 | 160,300 | +3.87(+3.55%) |
Oct 15, 2020 | 108.44 | 110.70 | 107.15 | 108.91 | 82,358 | -1.80(-1.63%) |
Oct 14, 2020 | 109.33 | 113.24 | 109.33 | 110.71 | 131,431 | +0.12(+0.11%) |
Oct 13, 2020 | 110.20 | 111.29 | 107.29 | 110.59 | 143,724 | +0.24(+0.22%) |
Oct 12, 2020 | 110.12 | 112.00 | 108.00 | 110.35 | 115,973 | +0.62(+0.57%) |
Oct 09, 2020 | 112.18 | 112.23 | 109.69 | 109.73 | 160,000 | -2.04(-1.83%) |
Oct 08, 2020 | 110.87 | 112.20 | 109.53 | 111.77 | 136,349 | +1.87(+1.70%) |
Oct 07, 2020 | 111.08 | 112.92 | 109.48 | 109.90 | 146,495 | -1.15(-1.04%) |
Oct 06, 2020 | 106.83 | 113.36 | 106.30 | 111.05 | 334,037 | +4.81(+4.53%) |
Oct 05, 2020 | 103.33 | 106.45 | 102.30 | 106.24 | 193,184 | +4.21(+4.13%) |
Oct 02, 2020 | 100.94 | 103.69 | 100.02 | 102.03 | 143,200 | -1.42(-1.37%) |
Oct 01, 2020 | 98.75 | 103.74 | 97.88 | 103.45 | 227,834 | +6.03(+6.19%) |
Sep 30, 2020 | 94.69 | 99.78 | 94.60 | 97.42 | 327,720 | +2.64(+2.79%) |
Sep 29, 2020 | 93.40 | 95.28 | 92.21 | 94.78 | 253,895 | +1.25(+1.34%) |
Sep 28, 2020 | 94.56 | 94.65 | 88.17 | 93.53 | 624,303 | -0.30(-0.32%) |
Sep 25, 2020 | 102.90 | 103.46 | 92.00 | 93.83 | 803,500 | -8.91(-8.67%) |
Sep 24, 2020 | 107.06 | 107.06 | 99.50 | 102.74 | 349,189 | -5.87(-5.40%) |
Sep 23, 2020 | 110.93 | 117.00 | 108.52 | 108.61 | 370,887 | -2.50(-2.25%) |
Sep 22, 2020 | 105.01 | 111.79 | 102.77 | 111.11 | 408,254 | +6.69(+6.41%) |
Sep 21, 2020 | 103.10 | 104.65 | 102.22 | 104.42 | 218,327 | -1.07(-1.01%) |
Sep 18, 2020 | 104.30 | 105.75 | 100.84 | 105.49 | 480,100 | +2.13(+2.06%) |
Sep 17, 2020 | 104.29 | 104.29 | 100.06 | 103.36 | 275,483 | -1.85(-1.76%) |
Sep 16, 2020 | 101.69 | 106.39 | 101.06 | 105.21 | 487,877 | +3.90(+3.85%) |
Sep 15, 2020 | 102.98 | 103.67 | 100.55 | 101.31 | 287,631 | -0.17(-0.17%) |
Sep 14, 2020 | 100.31 | 103.52 | 100.31 | 101.48 | 236,440 | +2.39(+2.41%) |
Sep 11, 2020 | 101.28 | 102.00 | 96.51 | 99.09 | 259,600 | -1.21(-1.21%) |
Sep 10, 2020 | 100.07 | 102.67 | 98.46 | 100.30 | 378,011 | -0.49(-0.49%) |
Sep 09, 2020 | 98.46 | 102.37 | 98.37 | 100.79 | 266,579 | +3.60(+3.70%) |
Sep 08, 2020 | 96.08 | 99.93 | 95.24 | 97.19 | 310,068 | -0.17(-0.17%) |
Sep 04, 2020 | 100.80 | 101.04 | 95.45 | 97.36 | 305,200 | -3.43(-3.40%) |
Sep 03, 2020 | 105.80 | 107.00 | 100.19 | 100.79 | 264,037 | -5.10(-4.82%) |
Sep 02, 2020 | 104.99 | 107.23 | 102.60 | 105.89 | 181,849 | +0.89(+0.85%) |