Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 139.11 | 139.79 | 135.30 | 139.21 | 2,222,305 | -0.42(-0.30%) |
Nov 27, 2020 | 139.16 | 143.09 | 137.88 | 139.63 | 931,400 | +0.62(+0.45%) |
Nov 25, 2020 | 139.34 | 141.63 | 136.87 | 139.01 | 1,478,500 | +0.34(+0.25%) |
Nov 24, 2020 | 137.65 | 138.94 | 135.08 | 138.67 | 2,026,064 | +0.44(+0.32%) |
Nov 23, 2020 | 131.07 | 139.07 | 131.07 | 138.23 | 2,321,645 | +7.66(+5.87%) |
Nov 20, 2020 | 131.92 | 135.00 | 130.33 | 130.57 | 1,516,000 | -1.74(-1.32%) |
Nov 19, 2020 | 131.19 | 135.15 | 130.20 | 132.31 | 1,168,121 | +0.96(+0.73%) |
Nov 18, 2020 | 133.75 | 134.10 | 129.61 | 131.35 | 1,040,814 | +0.00(+0.00%) |
Nov 17, 2020 | 134.57 | 135.18 | 130.72 | 131.35 | 2,163,570 | -3.48(-2.58%) |
Nov 16, 2020 | 133.75 | 137.22 | 132.01 | 134.83 | 2,092,717 | +3.23(+2.45%) |
Nov 13, 2020 | 131.12 | 132.75 | 129.38 | 131.60 | 1,281,000 | +0.34(+0.26%) |
Nov 12, 2020 | 133.06 | 135.60 | 130.38 | 131.26 | 1,472,827 | -2.15(-1.61%) |
Nov 11, 2020 | 133.67 | 137.36 | 133.07 | 133.41 | 1,377,249 | +1.19(+0.90%) |
Nov 10, 2020 | 137.13 | 139.26 | 131.28 | 132.22 | 3,009,610 | -5.00(-3.64%) |
Nov 09, 2020 | 136.38 | 141.81 | 134.15 | 137.22 | 4,233,284 | +4.66(+3.52%) |
Nov 06, 2020 | 134.59 | 136.21 | 130.20 | 132.56 | 2,951,500 | -2.41(-1.79%) |
Nov 05, 2020 | 132.00 | 138.50 | 129.14 | 134.97 | 5,816,098 | +6.28(+4.88%) |
Nov 04, 2020 | 124.68 | 129.31 | 122.28 | 128.69 | 4,096,788 | +7.06(+5.80%) |
Nov 03, 2020 | 119.34 | 123.23 | 117.68 | 121.63 | 3,386,580 | +2.65(+2.23%) |
Nov 02, 2020 | 117.51 | 121.35 | 116.23 | 118.98 | 2,765,314 | +2.20(+1.88%) |
Oct 30, 2020 | 121.37 | 123.27 | 116.24 | 116.78 | 2,146,600 | -5.34(-4.37%) |
Oct 29, 2020 | 119.53 | 123.69 | 119.00 | 122.12 | 1,622,271 | +3.60(+3.04%) |
Oct 28, 2020 | 123.05 | 123.45 | 118.13 | 118.52 | 2,029,786 | -7.26(-5.77%) |
Oct 27, 2020 | 119.41 | 127.42 | 119.31 | 125.78 | 3,451,443 | +6.52(+5.47%) |
Oct 26, 2020 | 118.69 | 122.00 | 117.65 | 119.26 | 1,945,692 | -1.04(-0.86%) |
Oct 23, 2020 | 118.07 | 120.38 | 116.53 | 120.30 | 1,197,800 | +3.58(+3.07%) |
Oct 22, 2020 | 117.67 | 118.11 | 114.51 | 116.72 | 1,548,275 | -1.34(-1.14%) |
Oct 21, 2020 | 116.25 | 119.32 | 115.59 | 118.06 | 2,155,678 | +3.20(+2.79%) |
Oct 20, 2020 | 113.67 | 116.57 | 113.22 | 114.86 | 1,637,236 | +1.86(+1.65%) |
Oct 19, 2020 | 112.29 | 115.61 | 111.59 | 113.00 | 1,942,026 | +0.79(+0.70%) |
Oct 16, 2020 | 112.56 | 113.07 | 110.42 | 112.21 | 1,485,600 | +1.04(+0.94%) |
Oct 15, 2020 | 108.20 | 112.10 | 107.05 | 111.17 | 1,754,474 | +1.40(+1.28%) |
Oct 14, 2020 | 111.87 | 112.50 | 109.28 | 109.77 | 1,439,373 | -1.39(-1.25%) |
Oct 13, 2020 | 112.00 | 113.40 | 110.39 | 111.16 | 2,181,585 | +0.86(+0.78%) |
Oct 12, 2020 | 112.50 | 113.94 | 108.85 | 110.30 | 2,160,158 | -2.08(-1.85%) |
Oct 09, 2020 | 113.64 | 114.40 | 111.66 | 112.38 | 1,696,600 | -1.07(-0.94%) |
Oct 08, 2020 | 115.95 | 117.49 | 113.10 | 113.45 | 2,589,821 | -1.05(-0.92%) |
Oct 07, 2020 | 114.59 | 115.49 | 112.13 | 114.50 | 2,253,919 | +0.29(+0.25%) |
Oct 06, 2020 | 113.94 | 115.82 | 112.79 | 114.21 | 1,685,455 | +0.16(+0.14%) |
Oct 05, 2020 | 112.99 | 115.15 | 111.68 | 114.05 | 1,721,613 | +2.11(+1.88%) |
Oct 02, 2020 | 113.13 | 115.90 | 111.63 | 111.94 | 1,664,000 | -4.27(-3.67%) |
Oct 01, 2020 | 112.23 | 116.58 | 111.13 | 116.21 | 2,833,784 | +5.56(+5.02%) |
Sep 30, 2020 | 108.43 | 111.79 | 108.43 | 110.65 | 2,413,730 | +1.53(+1.40%) |
Sep 29, 2020 | 108.22 | 109.38 | 106.63 | 109.12 | 3,238,950 | +0.53(+0.49%) |
Sep 28, 2020 | 107.15 | 109.84 | 106.78 | 108.59 | 2,435,313 | +2.84(+2.69%) |
Sep 25, 2020 | 103.58 | 107.52 | 102.77 | 105.75 | 1,851,600 | +2.32(+2.24%) |
Sep 24, 2020 | 101.02 | 105.13 | 100.61 | 103.43 | 1,661,624 | +0.54(+0.52%) |
Sep 23, 2020 | 106.94 | 107.25 | 102.41 | 102.89 | 2,350,221 | -3.62(-3.40%) |
Sep 22, 2020 | 108.38 | 108.79 | 105.46 | 106.51 | 2,665,727 | -0.34(-0.32%) |
Sep 21, 2020 | 106.08 | 107.25 | 104.21 | 106.85 | 2,832,414 | -1.56(-1.44%) |
Sep 18, 2020 | 107.74 | 109.77 | 105.36 | 108.41 | 6,138,400 | +0.85(+0.79%) |
Sep 17, 2020 | 107.95 | 108.46 | 105.65 | 107.56 | 2,669,035 | -0.74(-0.68%) |
Sep 16, 2020 | 110.75 | 111.39 | 107.79 | 108.30 | 4,088,572 | -2.68(-2.41%) |
Sep 15, 2020 | 109.95 | 111.66 | 108.71 | 110.98 | 2,459,953 | +2.72(+2.51%) |
Sep 14, 2020 | 105.74 | 109.27 | 105.74 | 108.26 | 3,473,937 | +4.61(+4.45%) |
Sep 11, 2020 | 106.86 | 106.86 | 101.65 | 103.65 | 2,302,400 | -1.81(-1.72%) |
Sep 10, 2020 | 106.29 | 108.37 | 104.17 | 105.46 | 2,005,370 | -0.10(-0.09%) |
Sep 09, 2020 | 104.49 | 106.67 | 102.13 | 105.56 | 2,711,249 | +3.50(+3.43%) |
Sep 08, 2020 | 100.64 | 105.54 | 100.25 | 102.06 | 3,918,101 | -3.88(-3.66%) |
Sep 04, 2020 | 108.51 | 110.95 | 102.08 | 105.94 | 3,004,000 | -4.60(-4.16%) |
Sep 03, 2020 | 114.23 | 114.82 | 108.81 | 110.54 | 2,414,468 | -6.95(-5.92%) |
Sep 02, 2020 | 114.70 | 117.62 | 112.88 | 117.49 | 3,026,641 | +4.08(+3.60%) |