Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.94 | 119.24 | 116.45 | 119.10 | 1,891,579 | +1.36(+1.16%) |
Nov 27, 2020 | 117.09 | 118.43 | 117.09 | 117.74 | 1,734,558 | +1.39(+1.19%) |
Nov 25, 2020 | 116.78 | 117.25 | 115.88 | 116.36 | 986,055 | -0.26(-0.22%) |
Nov 24, 2020 | 116.81 | 116.82 | 114.81 | 116.61 | 1,852,921 | +0.63(+0.54%) |
Nov 23, 2020 | 114.86 | 116.39 | 114.49 | 115.98 | 1,403,655 | +1.63(+1.42%) |
Nov 20, 2020 | 114.93 | 115.90 | 114.22 | 114.35 | 1,388,557 | -0.54(-0.47%) |
Nov 19, 2020 | 112.81 | 115.00 | 112.29 | 114.89 | 1,069,702 | +1.67(+1.48%) |
Nov 18, 2020 | 114.27 | 115.05 | 113.14 | 113.22 | 1,378,396 | -0.85(-0.75%) |
Nov 17, 2020 | 114.60 | 114.64 | 113.22 | 114.06 | 1,388,721 | -0.95(-0.82%) |
Nov 16, 2020 | 113.14 | 115.01 | 112.83 | 115.01 | 1,474,596 | +2.79(+2.49%) |
Nov 13, 2020 | 112.18 | 113.16 | 111.42 | 112.22 | 1,084,174 | +1.36(+1.23%) |
Nov 12, 2020 | 112.42 | 112.69 | 110.27 | 110.86 | 1,218,750 | -1.39(-1.23%) |
Nov 11, 2020 | 110.02 | 112.44 | 110.01 | 112.25 | 1,690,197 | +3.90(+3.60%) |
Nov 10, 2020 | 110.69 | 111.17 | 108.06 | 108.34 | 1,885,898 | -3.35(-3.00%) |
Nov 09, 2020 | 115.52 | 116.46 | 111.69 | 111.69 | 1,945,144 | -1.32(-1.17%) |
Nov 06, 2020 | 110.93 | 113.42 | 110.58 | 113.01 | 2,041,067 | +1.81(+1.63%) |
Nov 05, 2020 | 109.49 | 111.47 | 109.39 | 111.20 | 2,840,203 | +4.78(+4.49%) |
Nov 04, 2020 | 105.02 | 106.97 | 103.76 | 106.42 | 3,058,821 | +3.59(+3.50%) |
Nov 03, 2020 | 101.81 | 103.69 | 101.79 | 102.82 | 1,353,110 | +1.90(+1.89%) |
Nov 02, 2020 | 101.50 | 101.97 | 100.05 | 100.92 | 1,474,571 | +0.36(+0.36%) |
Oct 30, 2020 | 100.84 | 101.50 | 99.23 | 100.56 | 1,353,623 | -1.36(-1.33%) |
Oct 29, 2020 | 99.42 | 102.98 | 99.28 | 101.92 | 1,524,445 | +2.52(+2.54%) |
Oct 28, 2020 | 101.14 | 101.14 | 99.23 | 99.40 | 1,499,596 | -3.36(-3.27%) |
Oct 27, 2020 | 103.88 | 104.14 | 102.41 | 102.76 | 901,356 | -0.41(-0.39%) |
Oct 26, 2020 | 104.55 | 104.93 | 101.82 | 103.17 | 1,692,302 | -2.28(-2.17%) |
Oct 23, 2020 | 105.42 | 105.45 | 104.45 | 105.45 | 795,588 | -0.37(-0.35%) |
Oct 22, 2020 | 105.91 | 106.38 | 104.54 | 105.83 | 922,979 | +0.04(+0.04%) |
Oct 21, 2020 | 106.75 | 106.96 | 105.70 | 105.78 | 1,079,265 | -0.71(-0.67%) |
Oct 20, 2020 | 107.15 | 107.44 | 106.25 | 106.50 | 1,065,261 | -0.18(-0.16%) |
Oct 19, 2020 | 108.09 | 108.73 | 106.26 | 106.67 | 1,222,869 | -0.54(-0.50%) |
Oct 16, 2020 | 108.47 | 108.67 | 107.12 | 107.21 | 876,696 | -0.51(-0.48%) |
Oct 15, 2020 | 106.00 | 107.94 | 105.78 | 107.72 | 1,222,328 | -0.29(-0.27%) |
Oct 14, 2020 | 108.90 | 109.23 | 107.40 | 108.01 | 1,582,597 | -0.44(-0.40%) |
Oct 13, 2020 | 108.83 | 109.38 | 107.96 | 108.45 | 2,327,682 | -0.19(-0.18%) |
Oct 12, 2020 | 108.47 | 109.20 | 107.93 | 108.65 | 1,612,127 | +1.59(+1.49%) |
Oct 09, 2020 | 106.73 | 107.36 | 106.32 | 107.06 | 1,991,855 | +1.85(+1.76%) |
Oct 08, 2020 | 104.87 | 105.42 | 104.54 | 105.21 | 987,890 | +1.29(+1.24%) |
Oct 07, 2020 | 103.42 | 104.24 | 103.40 | 103.92 | 1,264,857 | +1.95(+1.91%) |
Oct 06, 2020 | 102.54 | 104.42 | 101.55 | 101.97 | 1,912,418 | -0.49(-0.48%) |
Oct 05, 2020 | 100.25 | 102.55 | 100.12 | 102.45 | 1,558,896 | +3.10(+3.12%) |
Oct 02, 2020 | 99.77 | 101.42 | 99.21 | 99.35 | 2,033,473 | -3.07(-3.00%) |
Oct 01, 2020 | 101.64 | 102.61 | 101.17 | 102.42 | 2,071,293 | +2.15(+2.14%) |
Sep 30, 2020 | 100.04 | 101.26 | 99.69 | 100.28 | 1,967,098 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.04 | 99.80 | 100.10 | 1,941,608 | +0.23(+0.23%) |
Sep 28, 2020 | 98.57 | 99.97 | 97.93 | 99.87 | 1,858,504 | +2.68(+2.75%) |
Sep 25, 2020 | 96.04 | 97.50 | 94.61 | 97.19 | 1,634,615 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.21 | 94.22 | 95.88 | 2,380,156 | +0.80(+0.84%) |
Sep 23, 2020 | 97.34 | 97.87 | 94.72 | 95.07 | 1,918,129 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.69 | 95.48 | 97.55 | 1,111,272 | +1.00(+1.03%) |
Sep 21, 2020 | 94.91 | 96.56 | 94.09 | 96.56 | 2,359,986 | -0.17(-0.18%) |
Sep 18, 2020 | 98.72 | 98.97 | 95.47 | 96.73 | 1,227,207 | -1.54(-1.57%) |
Sep 17, 2020 | 95.81 | 98.43 | 95.48 | 98.27 | 1,738,343 | -0.05(-0.05%) |
Sep 16, 2020 | 99.96 | 100.08 | 98.17 | 98.32 | 1,234,145 | -0.93(-0.94%) |
Sep 15, 2020 | 98.90 | 99.93 | 98.73 | 99.25 | 1,276,004 | +1.68(+1.73%) |
Sep 14, 2020 | 97.57 | 98.18 | 96.82 | 97.57 | 1,171,659 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.34 | 94.61 | 95.65 | 1,545,339 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.68 | 1,940,734 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.80 | 95.54 | 96.99 | 1,941,357 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.42 | 3,076,337 | -4.63(-4.67%) |
Sep 04, 2020 | 99.42 | 100.76 | 95.52 | 99.05 | 3,514,954 | -1.04(-1.04%) |
Sep 03, 2020 | 104.30 | 104.53 | 99.39 | 100.09 | 3,967,114 | -5.91(-5.58%) |
Sep 02, 2020 | 104.64 | 106.61 | 103.64 | 106.00 | 3,011,327 | +2.99(+2.90%) |