Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 132.32 | 133.41 | 129.54 | 132.98 | 4,539,218 | +1.74(+1.32%) |
Nov 27, 2020 | 127.52 | 131.32 | 127.27 | 131.24 | 2,371,235 | +4.63(+3.66%) |
Nov 25, 2020 | 125.85 | 127.23 | 125.80 | 126.61 | 1,937,615 | +0.76(+0.60%) |
Nov 24, 2020 | 126.74 | 127.47 | 125.43 | 125.85 | 2,170,161 | -0.43(-0.34%) |
Nov 23, 2020 | 127.13 | 127.19 | 125.05 | 126.28 | 3,773,332 | +0.45(+0.36%) |
Nov 20, 2020 | 124.41 | 126.38 | 123.45 | 125.83 | 6,216,617 | +0.97(+0.78%) |
Nov 19, 2020 | 124.62 | 125.67 | 124.04 | 124.86 | 3,164,431 | +0.73(+0.59%) |
Nov 18, 2020 | 126.71 | 127.60 | 123.86 | 124.13 | 7,330,269 | -2.40(-1.89%) |
Nov 17, 2020 | 125.17 | 126.53 | 123.28 | 126.53 | 3,996,391 | +1.10(+0.88%) |
Nov 16, 2020 | 126.31 | 126.54 | 124.22 | 125.43 | 6,746,557 | +0.60(+0.48%) |
Nov 13, 2020 | 124.21 | 125.46 | 123.82 | 124.83 | 3,762,144 | +1.31(+1.06%) |
Nov 12, 2020 | 123.50 | 125.31 | 122.40 | 123.53 | 4,946,526 | +0.07(+0.06%) |
Nov 11, 2020 | 122.72 | 123.45 | 121.36 | 123.45 | 3,055,104 | +1.70(+1.39%) |
Nov 10, 2020 | 120.17 | 122.22 | 118.66 | 121.76 | 7,967,209 | +1.59(+1.32%) |
Nov 09, 2020 | 123.86 | 124.27 | 119.79 | 120.17 | 5,654,180 | +0.50(+0.42%) |
Nov 06, 2020 | 121.75 | 121.75 | 118.89 | 119.67 | 5,021,233 | -2.96(-2.42%) |
Nov 05, 2020 | 123.76 | 125.79 | 120.84 | 122.64 | 6,472,562 | -0.11(-0.09%) |
Nov 04, 2020 | 118.47 | 124.01 | 117.44 | 122.75 | 12,316,350 | +7.12(+6.16%) |
Nov 03, 2020 | 113.27 | 116.61 | 112.73 | 115.63 | 7,884,900 | +3.06(+2.71%) |
Nov 02, 2020 | 113.33 | 113.56 | 109.89 | 112.57 | 4,530,624 | -0.01(-0.01%) |
Oct 30, 2020 | 114.10 | 115.03 | 111.36 | 112.58 | 5,491,614 | -2.44(-2.12%) |
Oct 29, 2020 | 113.88 | 115.84 | 112.51 | 115.02 | 4,372,598 | +1.01(+0.89%) |
Oct 28, 2020 | 115.24 | 115.40 | 113.26 | 114.01 | 4,119,615 | -3.22(-2.75%) |
Oct 27, 2020 | 116.05 | 117.78 | 115.17 | 117.23 | 3,024,946 | +1.38(+1.19%) |
Oct 26, 2020 | 116.15 | 117.67 | 114.03 | 115.86 | 3,465,802 | -1.58(-1.34%) |
Oct 23, 2020 | 117.36 | 117.63 | 115.91 | 117.44 | 2,836,307 | +0.59(+0.50%) |
Oct 22, 2020 | 114.11 | 117.12 | 114.11 | 116.85 | 4,519,910 | +3.09(+2.71%) |
Oct 21, 2020 | 116.36 | 117.06 | 113.65 | 113.76 | 4,279,165 | -2.77(-2.37%) |
Oct 20, 2020 | 118.86 | 119.01 | 116.03 | 116.53 | 4,170,801 | -1.57(-1.33%) |
Oct 19, 2020 | 121.24 | 121.48 | 117.67 | 118.09 | 3,706,196 | -2.33(-1.93%) |
Oct 16, 2020 | 120.53 | 122.12 | 119.96 | 120.42 | 5,115,390 | +0.45(+0.37%) |
Oct 15, 2020 | 118.32 | 120.29 | 117.39 | 119.97 | 3,483,176 | +0.23(+0.19%) |
Oct 14, 2020 | 122.25 | 122.58 | 119.55 | 119.74 | 2,952,347 | -2.26(-1.85%) |
Oct 13, 2020 | 119.59 | 122.62 | 119.59 | 122.00 | 2,135,418 | +1.65(+1.37%) |
Oct 12, 2020 | 121.11 | 121.21 | 119.60 | 120.35 | 2,000,550 | +0.30(+0.25%) |
Oct 09, 2020 | 119.40 | 120.31 | 118.67 | 120.05 | 2,555,741 | +1.10(+0.92%) |
Oct 08, 2020 | 119.75 | 119.75 | 117.97 | 118.95 | 2,738,281 | +0.58(+0.49%) |
Oct 07, 2020 | 115.86 | 118.91 | 115.58 | 118.37 | 3,763,725 | +3.67(+3.20%) |
Oct 06, 2020 | 115.83 | 117.12 | 114.25 | 114.70 | 3,275,614 | -0.92(-0.79%) |
Oct 05, 2020 | 111.72 | 115.83 | 111.72 | 115.62 | 4,439,528 | +5.44(+4.94%) |
Oct 02, 2020 | 110.90 | 112.87 | 109.64 | 110.18 | 3,805,315 | -2.47(-2.19%) |
Oct 01, 2020 | 111.77 | 112.75 | 110.92 | 112.64 | 3,828,150 | +1.40(+1.26%) |
Sep 30, 2020 | 111.53 | 113.04 | 110.28 | 111.25 | 3,156,462 | -0.26(-0.23%) |
Sep 29, 2020 | 110.59 | 112.15 | 109.92 | 111.50 | 2,624,288 | +0.75(+0.68%) |
Sep 28, 2020 | 111.56 | 111.66 | 109.69 | 110.76 | 3,090,671 | +0.13(+0.12%) |
Sep 25, 2020 | 107.86 | 110.84 | 107.54 | 110.63 | 4,586,412 | +2.73(+2.53%) |
Sep 24, 2020 | 107.89 | 109.28 | 105.71 | 107.89 | 6,447,417 | -1.08(-0.99%) |
Sep 23, 2020 | 112.53 | 112.86 | 108.79 | 108.97 | 6,120,316 | -3.56(-3.17%) |
Sep 22, 2020 | 112.02 | 112.65 | 109.22 | 112.53 | 4,787,491 | +0.69(+0.62%) |
Sep 21, 2020 | 114.37 | 114.38 | 110.76 | 111.84 | 7,186,862 | -4.11(-3.55%) |
Sep 18, 2020 | 115.32 | 116.05 | 112.89 | 115.96 | 5,998,639 | +1.26(+1.10%) |
Sep 17, 2020 | 113.41 | 115.53 | 113.02 | 114.70 | 3,665,576 | -0.18(-0.16%) |
Sep 16, 2020 | 113.11 | 116.36 | 112.84 | 114.88 | 6,775,012 | +2.46(+2.19%) |
Sep 15, 2020 | 112.48 | 113.48 | 111.88 | 112.42 | 6,272,979 | +1.05(+0.94%) |
Sep 14, 2020 | 107.99 | 111.56 | 107.75 | 111.37 | 9,298,881 | +7.18(+6.89%) |
Sep 11, 2020 | 104.75 | 106.18 | 102.95 | 104.19 | 5,128,230 | -0.07(-0.07%) |
Sep 10, 2020 | 105.93 | 107.78 | 104.12 | 104.26 | 5,438,986 | -1.66(-1.56%) |
Sep 09, 2020 | 104.32 | 106.47 | 104.31 | 105.91 | 3,962,376 | +2.30(+2.21%) |
Sep 08, 2020 | 102.67 | 106.03 | 101.91 | 103.62 | 4,928,563 | -1.42(-1.35%) |
Sep 04, 2020 | 105.92 | 106.59 | 100.40 | 105.03 | 8,945,983 | -1.21(-1.14%) |
Sep 03, 2020 | 110.05 | 110.19 | 105.78 | 106.24 | 6,618,395 | -4.12(-3.73%) |
Sep 02, 2020 | 109.52 | 110.51 | 107.79 | 110.36 | 3,320,877 | +1.07(+0.98%) |