Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.90 | 128.72 | 119.76 | 125.65 | 5,538,226 | -1.19(-0.94%) |
Nov 27, 2020 | 119.31 | 127.58 | 119.05 | 126.84 | 844,000 | +10.16(+8.71%) |
Nov 25, 2020 | 121.16 | 123.76 | 115.52 | 116.68 | 1,788,600 | -2.73(-2.29%) |
Nov 24, 2020 | 135.65 | 135.65 | 119.02 | 119.41 | 1,989,943 | -15.00(-11.16%) |
Nov 23, 2020 | 134.90 | 137.46 | 132.17 | 134.41 | 939,150 | +2.05(+1.55%) |
Nov 20, 2020 | 127.00 | 135.84 | 127.00 | 132.36 | 1,666,900 | +7.10(+5.67%) |
Nov 19, 2020 | 122.76 | 126.17 | 122.64 | 125.26 | 612,223 | +3.55(+2.92%) |
Nov 18, 2020 | 121.95 | 126.37 | 121.15 | 121.71 | 515,216 | -0.23(-0.19%) |
Nov 17, 2020 | 119.40 | 122.54 | 119.16 | 121.94 | 566,923 | +1.87(+1.56%) |
Nov 16, 2020 | 125.21 | 126.37 | 119.29 | 120.07 | 598,662 | -4.41(-3.54%) |
Nov 13, 2020 | 124.17 | 125.22 | 122.68 | 124.48 | 414,400 | +0.97(+0.79%) |
Nov 12, 2020 | 122.02 | 128.44 | 121.26 | 123.51 | 652,543 | +1.00(+0.82%) |
Nov 11, 2020 | 120.65 | 123.96 | 120.18 | 122.51 | 828,667 | +3.77(+3.18%) |
Nov 10, 2020 | 126.73 | 128.72 | 116.67 | 118.74 | 965,545 | -6.99(-5.56%) |
Nov 09, 2020 | 128.24 | 131.98 | 125.65 | 125.73 | 1,092,995 | -0.51(-0.40%) |
Nov 06, 2020 | 125.02 | 128.82 | 121.91 | 126.24 | 1,049,000 | +4.05(+3.31%) |
Nov 05, 2020 | 127.02 | 127.71 | 121.60 | 122.19 | 1,008,457 | +0.24(+0.20%) |
Nov 04, 2020 | 116.50 | 123.71 | 116.01 | 121.95 | 1,899,160 | +8.12(+7.13%) |
Nov 03, 2020 | 111.58 | 114.17 | 108.64 | 113.83 | 1,958,766 | +1.67(+1.49%) |
Nov 02, 2020 | 117.74 | 118.98 | 111.11 | 112.16 | 2,441,780 | -9.94(-8.14%) |
Oct 30, 2020 | 123.19 | 125.50 | 120.02 | 122.10 | 978,000 | -1.17(-0.95%) |
Oct 29, 2020 | 120.57 | 125.79 | 116.50 | 123.27 | 1,290,449 | +7.88(+6.83%) |
Oct 28, 2020 | 117.99 | 118.06 | 114.28 | 115.39 | 1,082,759 | -4.11(-3.44%) |
Oct 27, 2020 | 120.93 | 123.76 | 118.13 | 119.50 | 952,287 | -2.00(-1.65%) |
Oct 26, 2020 | 122.30 | 125.57 | 119.68 | 121.50 | 624,155 | -2.27(-1.83%) |
Oct 23, 2020 | 125.59 | 127.47 | 121.73 | 123.77 | 736,600 | -1.27(-1.02%) |
Oct 22, 2020 | 127.49 | 130.79 | 124.46 | 125.04 | 964,325 | -2.02(-1.59%) |
Oct 21, 2020 | 132.99 | 133.70 | 125.22 | 127.06 | 1,506,805 | -4.88(-3.70%) |
Oct 20, 2020 | 133.21 | 134.77 | 131.92 | 131.94 | 630,308 | -0.40(-0.30%) |
Oct 19, 2020 | 135.97 | 139.57 | 131.27 | 132.34 | 925,999 | -4.62(-3.37%) |
Oct 16, 2020 | 134.65 | 138.75 | 133.93 | 136.96 | 575,200 | +3.10(+2.32%) |
Oct 15, 2020 | 135.86 | 136.57 | 133.69 | 133.86 | 712,494 | -2.96(-2.16%) |
Oct 14, 2020 | 135.80 | 140.89 | 135.75 | 136.82 | 991,079 | +1.86(+1.38%) |
Oct 13, 2020 | 133.90 | 136.41 | 132.40 | 134.96 | 1,723,871 | +0.39(+0.29%) |
Oct 12, 2020 | 140.21 | 140.50 | 131.81 | 134.57 | 1,352,232 | -4.15(-2.99%) |
Oct 09, 2020 | 132.44 | 138.93 | 129.57 | 138.72 | 1,356,700 | +9.44(+7.30%) |
Oct 08, 2020 | 128.20 | 131.14 | 125.27 | 129.28 | 810,843 | +2.26(+1.78%) |
Oct 07, 2020 | 123.31 | 129.41 | 123.00 | 127.02 | 1,194,771 | +7.67(+6.43%) |
Oct 06, 2020 | 118.20 | 121.25 | 116.59 | 119.35 | 847,064 | +1.65(+1.40%) |
Oct 05, 2020 | 112.35 | 118.20 | 112.20 | 117.70 | 1,145,307 | +4.67(+4.13%) |
Oct 02, 2020 | 108.99 | 115.67 | 107.90 | 113.03 | 689,500 | +0.67(+0.60%) |
Oct 01, 2020 | 112.36 | 114.28 | 111.34 | 112.36 | 604,902 | +1.05(+0.94%) |
Sep 30, 2020 | 109.43 | 113.21 | 109.08 | 111.31 | 874,458 | +2.31(+2.12%) |
Sep 29, 2020 | 108.72 | 110.79 | 108.21 | 109.00 | 649,101 | +0.68(+0.63%) |
Sep 28, 2020 | 107.08 | 109.17 | 106.36 | 108.32 | 790,022 | +1.42(+1.33%) |
Sep 25, 2020 | 103.35 | 107.58 | 103.00 | 106.90 | 546,500 | +3.26(+3.15%) |
Sep 24, 2020 | 105.12 | 105.13 | 102.06 | 103.64 | 977,020 | -2.27(-2.14%) |
Sep 23, 2020 | 105.82 | 108.93 | 105.50 | 105.91 | 847,984 | +1.76(+1.69%) |
Sep 22, 2020 | 105.61 | 105.61 | 100.13 | 104.15 | 1,081,374 | -0.96(-0.91%) |
Sep 21, 2020 | 106.42 | 108.95 | 102.52 | 105.11 | 1,643,811 | -5.63(-5.08%) |
Sep 18, 2020 | 107.26 | 110.98 | 106.42 | 110.74 | 6,726,100 | +1.76(+1.61%) |
Sep 17, 2020 | 104.00 | 110.87 | 103.16 | 108.98 | 1,611,906 | +1.73(+1.61%) |
Sep 16, 2020 | 105.49 | 109.95 | 104.72 | 107.25 | 2,139,004 | +2.79(+2.67%) |
Sep 15, 2020 | 97.37 | 106.57 | 97.21 | 104.46 | 2,465,688 | +6.76(+6.92%) |
Sep 14, 2020 | 90.33 | 98.42 | 90.17 | 97.70 | 2,524,905 | +8.44(+9.46%) |
Sep 11, 2020 | 88.08 | 89.67 | 87.50 | 89.26 | 897,000 | +1.86(+2.13%) |
Sep 10, 2020 | 85.45 | 90.56 | 85.45 | 87.40 | 1,474,973 | +1.95(+2.28%) |
Sep 09, 2020 | 82.87 | 86.24 | 82.55 | 85.45 | 1,251,521 | +3.36(+4.09%) |
Sep 08, 2020 | 78.20 | 83.22 | 76.03 | 82.09 | 1,317,034 | +2.09(+2.61%) |
Sep 04, 2020 | 81.68 | 82.58 | 77.36 | 80.00 | 917,500 | -2.10(-2.56%) |
Sep 03, 2020 | 84.92 | 84.92 | 81.52 | 82.10 | 716,875 | -2.69(-3.17%) |
Sep 02, 2020 | 84.82 | 85.10 | 83.85 | 84.79 | 523,663 | +0.11(+0.13%) |