Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 126.11 | 127.11 | 125.00 | 125.75 | 331,608 | -0.58(-0.46%) |
Nov 27, 2020 | 125.91 | 126.95 | 124.92 | 126.33 | 96,238 | +0.28(+0.23%) |
Nov 25, 2020 | 126.50 | 127.08 | 124.19 | 126.05 | 253,952 | -0.56(-0.44%) |
Nov 24, 2020 | 130.24 | 130.24 | 126.46 | 126.60 | 325,868 | -2.22(-1.72%) |
Nov 23, 2020 | 129.02 | 129.62 | 127.44 | 128.82 | 209,818 | -0.03(-0.02%) |
Nov 20, 2020 | 128.70 | 130.12 | 128.38 | 128.85 | 578,451 | +0.53(+0.41%) |
Nov 19, 2020 | 126.28 | 128.44 | 126.28 | 128.32 | 219,615 | +1.23(+0.97%) |
Nov 18, 2020 | 131.33 | 132.79 | 126.91 | 127.09 | 274,736 | -4.06(-3.10%) |
Nov 17, 2020 | 131.82 | 132.63 | 129.38 | 131.16 | 201,384 | -1.63(-1.23%) |
Nov 16, 2020 | 133.55 | 134.07 | 131.72 | 132.78 | 232,845 | +0.72(+0.54%) |
Nov 13, 2020 | 129.89 | 132.72 | 129.89 | 132.07 | 178,000 | +2.82(+2.18%) |
Nov 12, 2020 | 133.34 | 133.87 | 128.68 | 129.25 | 207,259 | -4.59(-3.43%) |
Nov 11, 2020 | 134.22 | 135.32 | 133.10 | 133.84 | 256,340 | -0.10(-0.07%) |
Nov 10, 2020 | 128.27 | 134.48 | 127.23 | 133.94 | 377,990 | +6.24(+4.88%) |
Nov 09, 2020 | 129.15 | 131.52 | 126.77 | 127.70 | 413,757 | +1.46(+1.16%) |
Nov 06, 2020 | 125.31 | 127.59 | 124.86 | 126.25 | 222,449 | +0.87(+0.69%) |
Nov 05, 2020 | 122.44 | 126.31 | 121.31 | 125.37 | 289,580 | +4.41(+3.64%) |
Nov 04, 2020 | 118.90 | 123.21 | 118.25 | 120.97 | 260,806 | +2.09(+1.75%) |
Nov 03, 2020 | 119.16 | 120.90 | 117.75 | 118.88 | 377,407 | +1.36(+1.16%) |
Nov 02, 2020 | 121.29 | 123.11 | 116.86 | 117.52 | 472,437 | -2.21(-1.85%) |
Oct 30, 2020 | 122.93 | 123.86 | 118.88 | 119.73 | 408,742 | -3.30(-2.68%) |
Oct 29, 2020 | 118.07 | 123.94 | 114.63 | 123.03 | 470,335 | +2.12(+1.75%) |
Oct 28, 2020 | 119.88 | 122.26 | 118.07 | 120.92 | 358,815 | -0.90(-0.74%) |
Oct 27, 2020 | 122.97 | 123.47 | 121.43 | 121.82 | 252,621 | -1.19(-0.97%) |
Oct 26, 2020 | 120.93 | 123.98 | 120.93 | 123.01 | 212,615 | +0.96(+0.79%) |
Oct 23, 2020 | 123.06 | 124.00 | 121.93 | 122.06 | 167,602 | -1.07(-0.87%) |
Oct 22, 2020 | 121.84 | 123.66 | 121.18 | 123.12 | 156,237 | +1.04(+0.85%) |
Oct 21, 2020 | 122.91 | 123.29 | 121.05 | 122.08 | 233,652 | -0.53(-0.43%) |
Oct 20, 2020 | 122.00 | 124.30 | 121.90 | 122.61 | 238,799 | +0.68(+0.55%) |
Oct 19, 2020 | 123.45 | 124.19 | 121.68 | 121.94 | 182,869 | -0.99(-0.80%) |
Oct 16, 2020 | 124.56 | 125.12 | 122.30 | 122.93 | 185,067 | -1.29(-1.04%) |
Oct 15, 2020 | 123.28 | 125.42 | 122.58 | 124.22 | 235,784 | -0.89(-0.71%) |
Oct 14, 2020 | 127.59 | 128.70 | 125.05 | 125.11 | 201,095 | -2.15(-1.69%) |
Oct 13, 2020 | 128.21 | 130.53 | 126.85 | 127.25 | 168,397 | -1.40(-1.09%) |
Oct 12, 2020 | 127.51 | 129.50 | 127.33 | 128.65 | 131,613 | +1.62(+1.27%) |
Oct 09, 2020 | 128.93 | 128.93 | 126.77 | 127.04 | 92,942 | -0.73(-0.57%) |
Oct 08, 2020 | 126.07 | 127.86 | 125.21 | 127.76 | 164,786 | +2.57(+2.05%) |
Oct 07, 2020 | 125.13 | 126.21 | 124.41 | 125.20 | 192,591 | +0.26(+0.21%) |
Oct 06, 2020 | 125.98 | 127.88 | 124.76 | 124.93 | 228,614 | -0.01(-0.01%) |
Oct 05, 2020 | 126.07 | 127.06 | 122.82 | 124.94 | 225,126 | -0.04(-0.03%) |
Oct 02, 2020 | 123.13 | 125.99 | 122.38 | 124.98 | 262,077 | -0.26(-0.21%) |
Oct 01, 2020 | 125.49 | 127.33 | 124.46 | 125.25 | 207,323 | -0.34(-0.27%) |
Sep 30, 2020 | 125.95 | 127.64 | 125.26 | 125.59 | 262,026 | -0.36(-0.29%) |
Sep 29, 2020 | 129.26 | 129.47 | 125.78 | 125.95 | 250,536 | -3.44(-2.66%) |
Sep 28, 2020 | 129.23 | 130.84 | 127.71 | 129.39 | 230,436 | +1.23(+0.96%) |
Sep 25, 2020 | 129.51 | 130.04 | 126.99 | 128.15 | 194,362 | -2.29(-1.76%) |
Sep 24, 2020 | 131.33 | 132.35 | 128.66 | 130.45 | 231,150 | -1.00(-0.76%) |
Sep 23, 2020 | 132.48 | 133.32 | 131.18 | 131.44 | 298,712 | -1.22(-0.92%) |
Sep 22, 2020 | 133.18 | 133.86 | 132.16 | 132.67 | 213,611 | +0.32(+0.24%) |
Sep 21, 2020 | 131.85 | 132.73 | 129.45 | 132.34 | 335,575 | -0.85(-0.64%) |
Sep 18, 2020 | 134.55 | 134.55 | 131.55 | 133.20 | 579,205 | -0.80(-0.60%) |
Sep 17, 2020 | 133.82 | 136.01 | 133.79 | 134.00 | 222,932 | -1.43(-1.06%) |
Sep 16, 2020 | 134.92 | 138.38 | 134.88 | 135.43 | 358,672 | +0.95(+0.71%) |
Sep 15, 2020 | 137.10 | 138.13 | 133.69 | 134.48 | 323,378 | -2.21(-1.62%) |
Sep 14, 2020 | 136.51 | 137.96 | 136.51 | 136.69 | 330,613 | +0.64(+0.47%) |
Sep 11, 2020 | 134.29 | 137.53 | 133.57 | 136.06 | 251,557 | +2.45(+1.83%) |
Sep 10, 2020 | 131.09 | 136.36 | 131.09 | 133.61 | 369,130 | -0.25(-0.18%) |
Sep 09, 2020 | 133.47 | 137.47 | 133.47 | 133.85 | 307,868 | +0.84(+0.63%) |
Sep 08, 2020 | 132.58 | 134.17 | 131.03 | 133.01 | 263,907 | -0.74(-0.56%) |
Sep 04, 2020 | 135.44 | 135.94 | 131.87 | 133.75 | 213,869 | -1.12(-0.83%) |
Sep 03, 2020 | 137.05 | 137.43 | 131.69 | 134.87 | 214,012 | -2.32(-1.69%) |
Sep 02, 2020 | 133.93 | 137.59 | 133.78 | 137.19 | 325,962 | +2.70(+2.01%) |