Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 110.03 | 116.52 | 105.69 | 116.35 | 13,453,040 | +7.37(+6.76%) |
Nov 27, 2020 | 107.33 | 109.90 | 105.29 | 108.98 | 5,602,000 | +2.04(+1.91%) |
Nov 25, 2020 | 106.29 | 108.25 | 105.56 | 106.94 | 8,166,000 | +1.52(+1.44%) |
Nov 24, 2020 | 109.46 | 110.07 | 104.15 | 105.42 | 11,616,046 | -6.63(-5.92%) |
Nov 23, 2020 | 110.43 | 113.94 | 106.07 | 112.05 | 12,160,177 | +1.15(+1.04%) |
Nov 20, 2020 | 106.00 | 112.81 | 104.20 | 110.90 | 17,323,900 | +5.64(+5.36%) |
Nov 19, 2020 | 104.10 | 106.42 | 102.78 | 105.26 | 9,659,137 | +0.77(+0.74%) |
Nov 18, 2020 | 101.49 | 105.56 | 100.26 | 104.49 | 11,131,916 | +2.00(+1.95%) |
Nov 17, 2020 | 102.33 | 102.78 | 99.63 | 102.49 | 10,041,133 | +0.59(+0.58%) |
Nov 16, 2020 | 97.30 | 102.06 | 95.86 | 101.90 | 16,472,647 | +1.11(+1.10%) |
Nov 13, 2020 | 109.03 | 109.69 | 99.50 | 100.79 | 16,159,400 | -7.93(-7.29%) |
Nov 12, 2020 | 107.11 | 112.00 | 106.45 | 108.72 | 17,008,894 | +2.51(+2.36%) |
Nov 11, 2020 | 103.00 | 107.35 | 99.83 | 106.21 | 27,903,228 | +1.00(+0.95%) |
Nov 10, 2020 | 103.10 | 108.65 | 92.03 | 105.21 | 39,717,300 | +5.20(+5.20%) |
Nov 09, 2020 | 106.69 | 108.48 | 94.12 | 100.01 | 42,123,040 | -25.45(-20.29%) |
Nov 06, 2020 | 123.00 | 132.79 | 122.49 | 125.46 | 24,201,800 | -1.17(-0.92%) |
Nov 05, 2020 | 122.93 | 126.91 | 117.82 | 126.63 | 16,181,220 | +8.03(+6.77%) |
Nov 04, 2020 | 113.99 | 118.93 | 112.96 | 118.60 | 8,046,666 | +6.90(+6.18%) |
Nov 03, 2020 | 113.51 | 114.05 | 110.13 | 111.70 | 9,402,117 | -1.74(-1.53%) |
Nov 02, 2020 | 112.36 | 116.32 | 110.92 | 113.44 | 8,764,532 | +3.23(+2.93%) |
Oct 30, 2020 | 114.10 | 116.21 | 109.01 | 110.21 | 11,004,700 | -5.70(-4.92%) |
Oct 29, 2020 | 124.30 | 124.90 | 114.24 | 115.91 | 11,387,836 | -6.21(-5.09%) |
Oct 28, 2020 | 122.11 | 124.34 | 119.56 | 122.12 | 9,226,812 | +0.97(+0.80%) |
Oct 27, 2020 | 120.36 | 122.53 | 118.31 | 121.15 | 8,618,351 | +3.05(+2.58%) |
Oct 26, 2020 | 123.02 | 125.65 | 116.10 | 118.10 | 11,912,461 | -4.43(-3.62%) |
Oct 23, 2020 | 121.10 | 123.65 | 117.58 | 122.53 | 11,544,000 | +1.73(+1.43%) |
Oct 22, 2020 | 119.75 | 126.59 | 118.61 | 120.80 | 24,317,268 | +0.08(+0.07%) |
Oct 21, 2020 | 132.79 | 136.95 | 124.28 | 120.72 | 18,966,216 | -11.21(-8.50%) |
Oct 20, 2020 | 133.75 | 134.55 | 130.33 | 131.93 | 12,656,709 | -1.08(-0.81%) |
Oct 19, 2020 | 130.94 | 134.57 | 126.95 | 133.01 | 24,241,166 | +1.68(+1.28%) |
Oct 16, 2020 | 137.60 | 139.75 | 128.67 | 131.33 | 40,455,800 | -5.10(-3.74%) |
Oct 15, 2020 | 127.82 | 137.24 | 126.55 | 136.43 | 26,728,394 | +4.99(+3.80%) |
Oct 14, 2020 | 132.11 | 135.31 | 128.26 | 131.44 | 27,258,960 | +0.47(+0.36%) |
Oct 13, 2020 | 127.00 | 131.92 | 124.31 | 130.97 | 17,288,292 | +3.67(+2.88%) |
Oct 12, 2020 | 125.10 | 129.41 | 122.24 | 127.30 | 20,517,792 | +4.28(+3.48%) |
Oct 09, 2020 | 115.71 | 123.58 | 114.78 | 123.02 | 17,601,800 | +8.02(+6.97%) |
Oct 08, 2020 | 118.92 | 119.89 | 113.70 | 115.00 | 15,345,485 | -1.96(-1.68%) |
Oct 07, 2020 | 113.48 | 118.44 | 113.01 | 116.96 | 22,025,876 | +5.65(+5.08%) |
Oct 06, 2020 | 110.78 | 113.87 | 109.38 | 111.31 | 19,406,826 | +0.57(+0.51%) |
Oct 05, 2020 | 107.67 | 110.85 | 106.11 | 110.74 | 16,130,680 | +3.23(+3.00%) |
Oct 02, 2020 | 105.00 | 110.25 | 104.09 | 107.51 | 29,786,600 | +2.31(+2.20%) |
Oct 01, 2020 | 99.83 | 105.74 | 99.31 | 105.20 | 26,725,276 | +5.96(+6.01%) |
Sep 30, 2020 | 99.99 | 101.88 | 98.10 | 99.24 | 18,999,064 | -1.23(-1.22%) |
Sep 29, 2020 | 96.84 | 102.83 | 96.27 | 100.47 | 41,264,092 | +3.56(+3.67%) |
Sep 28, 2020 | 97.27 | 99.40 | 94.42 | 96.91 | 34,549,760 | -0.82(-0.84%) |
Sep 25, 2020 | 90.76 | 98.48 | 90.50 | 97.73 | 45,866,000 | +9.17(+10.35%) |
Sep 24, 2020 | 93.90 | 95.25 | 88.00 | 88.56 | 34,307,768 | -6.67(-7.00%) |
Sep 23, 2020 | 95.81 | 100.44 | 93.91 | 95.23 | 55,345,876 | +0.84(+0.89%) |
Sep 22, 2020 | 90.33 | 94.65 | 88.43 | 94.39 | 43,418,132 | -0.41(-0.43%) |
Sep 21, 2020 | 89.40 | 96.50 | 87.78 | 94.80 | 51,257,728 | +5.10(+5.69%) |
Sep 18, 2020 | 85.25 | 90.01 | 83.28 | 89.70 | 44,309,500 | +4.50(+5.28%) |
Sep 17, 2020 | 79.69 | 85.70 | 79.02 | 85.20 | 30,598,554 | +2.61(+3.16%) |
Sep 16, 2020 | 83.77 | 86.35 | 82.20 | 82.59 | 25,194,654 | -2.86(-3.35%) |
Sep 15, 2020 | 83.50 | 88.50 | 82.50 | 85.45 | 67,905,648 | +3.44(+4.19%) |
Sep 14, 2020 | 81.72 | 83.50 | 78.83 | 82.01 | 52,964,172 | -2.03(-2.42%) |
Sep 11, 2020 | 98.11 | 98.11 | 83.58 | 84.04 | 87,398,096 | -3.71(-4.23%) |
Sep 10, 2020 | 93.55 | 98.61 | 86.38 | 87.75 | 55,455,304 | -3.42(-3.75%) |
Sep 09, 2020 | 90.16 | 92.08 | 86.22 | 91.17 | 29,990,484 | +5.57(+6.51%) |
Sep 08, 2020 | 79.38 | 91.84 | 79.29 | 85.60 | 32,700,884 | +4.97(+6.16%) |
Sep 04, 2020 | 81.55 | 84.97 | 72.11 | 80.63 | 16,784,900 | -1.65(-2.01%) |
Sep 03, 2020 | 87.80 | 87.90 | 80.51 | 82.28 | 13,967,066 | -8.78(-9.64%) |
Sep 02, 2020 | 91.80 | 92.50 | 84.25 | 91.06 | 26,667,640 | +7.39(+8.83%) |