Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.44 | 105.88 | 102.88 | 105.77 | 532,617 | +0.48(+0.45%) |
Nov 27, 2020 | 103.01 | 105.45 | 102.93 | 105.29 | 285,024 | +0.45(+0.43%) |
Nov 25, 2020 | 104.31 | 106.10 | 104.10 | 104.84 | 450,775 | +1.91(+1.86%) |
Nov 24, 2020 | 101.66 | 105.44 | 101.66 | 102.93 | 664,239 | -2.01(-1.92%) |
Nov 23, 2020 | 105.12 | 106.34 | 102.72 | 104.94 | 527,659 | -0.35(-0.34%) |
Nov 20, 2020 | 106.87 | 107.15 | 104.79 | 105.29 | 676,268 | +0.13(+0.13%) |
Nov 19, 2020 | 105.44 | 106.51 | 103.41 | 105.16 | 456,792 | -2.06(-1.92%) |
Nov 18, 2020 | 111.31 | 111.39 | 107.18 | 107.22 | 432,691 | -3.70(-3.33%) |
Nov 17, 2020 | 112.61 | 114.22 | 110.70 | 110.91 | 317,132 | -2.55(-2.24%) |
Nov 16, 2020 | 113.26 | 114.27 | 112.49 | 113.46 | 262,181 | -0.18(-0.16%) |
Nov 13, 2020 | 112.98 | 114.49 | 112.77 | 113.64 | 231,027 | +1.63(+1.45%) |
Nov 12, 2020 | 112.05 | 114.03 | 111.43 | 112.01 | 372,796 | +0.23(+0.20%) |
Nov 11, 2020 | 110.94 | 112.94 | 110.61 | 111.78 | 432,394 | -0.58(-0.52%) |
Nov 10, 2020 | 116.20 | 117.16 | 112.00 | 112.37 | 555,547 | -2.91(-2.52%) |
Nov 09, 2020 | 115.84 | 119.03 | 113.36 | 115.28 | 543,861 | -5.52(-4.57%) |
Nov 06, 2020 | 119.72 | 121.08 | 118.65 | 120.80 | 363,148 | +3.10(+2.64%) |
Nov 05, 2020 | 118.32 | 121.25 | 117.50 | 117.70 | 743,192 | +1.01(+0.87%) |
Nov 04, 2020 | 117.13 | 118.44 | 115.04 | 116.69 | 348,570 | +0.17(+0.15%) |
Nov 03, 2020 | 117.70 | 117.89 | 116.13 | 116.51 | 240,934 | +0.22(+0.19%) |
Nov 02, 2020 | 115.29 | 117.41 | 114.22 | 116.29 | 384,006 | +2.54(+2.23%) |
Oct 30, 2020 | 114.16 | 115.83 | 111.86 | 113.76 | 358,134 | +0.43(+0.38%) |
Oct 29, 2020 | 109.98 | 113.76 | 109.98 | 113.33 | 317,134 | +1.67(+1.49%) |
Oct 28, 2020 | 113.94 | 113.94 | 109.84 | 111.66 | 558,670 | -4.51(-3.88%) |
Oct 27, 2020 | 114.99 | 116.63 | 114.08 | 116.17 | 198,623 | +1.09(+0.95%) |
Oct 26, 2020 | 115.92 | 117.28 | 114.64 | 115.08 | 196,894 | -1.72(-1.48%) |
Oct 23, 2020 | 116.03 | 117.34 | 115.25 | 116.80 | 268,418 | +0.20(+0.17%) |
Oct 22, 2020 | 115.27 | 116.90 | 114.48 | 116.60 | 330,091 | +0.17(+0.15%) |
Oct 21, 2020 | 116.82 | 118.71 | 115.94 | 116.43 | 260,444 | +0.38(+0.33%) |
Oct 20, 2020 | 116.95 | 116.95 | 113.95 | 116.04 | 270,549 | +1.53(+1.34%) |
Oct 19, 2020 | 118.00 | 118.61 | 114.09 | 114.51 | 265,874 | -2.75(-2.34%) |
Oct 16, 2020 | 118.63 | 119.06 | 117.00 | 117.26 | 252,751 | -1.31(-1.11%) |
Oct 15, 2020 | 117.42 | 120.29 | 117.07 | 118.57 | 230,266 | -0.88(-0.74%) |
Oct 14, 2020 | 119.94 | 121.02 | 119.08 | 119.45 | 254,066 | +0.81(+0.69%) |
Oct 13, 2020 | 116.86 | 118.90 | 115.85 | 118.64 | 312,818 | +0.58(+0.49%) |
Oct 12, 2020 | 116.26 | 118.87 | 115.85 | 118.06 | 321,485 | +1.73(+1.49%) |
Oct 09, 2020 | 115.86 | 116.79 | 114.05 | 116.32 | 426,022 | +2.60(+2.29%) |
Oct 08, 2020 | 113.54 | 114.65 | 112.68 | 113.72 | 333,750 | +1.26(+1.12%) |
Oct 07, 2020 | 113.53 | 114.11 | 111.81 | 112.46 | 360,167 | +0.15(+0.14%) |
Oct 06, 2020 | 116.68 | 116.91 | 112.30 | 112.31 | 350,182 | -2.97(-2.57%) |
Oct 05, 2020 | 114.69 | 117.08 | 114.04 | 115.28 | 721,698 | +0.96(+0.84%) |
Oct 02, 2020 | 114.66 | 115.50 | 113.41 | 114.32 | 356,881 | -0.98(-0.85%) |
Oct 01, 2020 | 115.44 | 116.92 | 114.05 | 115.30 | 362,003 | +0.51(+0.44%) |
Sep 30, 2020 | 114.35 | 115.34 | 112.99 | 114.79 | 392,216 | +0.18(+0.16%) |
Sep 29, 2020 | 114.38 | 117.31 | 114.35 | 114.61 | 297,523 | +0.75(+0.65%) |
Sep 28, 2020 | 114.39 | 115.12 | 112.73 | 113.86 | 295,352 | +1.07(+0.95%) |
Sep 25, 2020 | 112.67 | 113.65 | 111.73 | 112.79 | 340,965 | -1.39(-1.21%) |
Sep 24, 2020 | 109.91 | 115.40 | 109.84 | 114.18 | 439,444 | +3.46(+3.12%) |
Sep 23, 2020 | 116.35 | 116.70 | 110.54 | 110.72 | 492,109 | -6.97(-5.92%) |
Sep 22, 2020 | 117.81 | 119.09 | 116.30 | 117.69 | 363,794 | +0.55(+0.47%) |
Sep 21, 2020 | 113.92 | 117.55 | 113.92 | 117.15 | 572,086 | -0.79(-0.67%) |
Sep 18, 2020 | 122.77 | 123.79 | 117.52 | 117.94 | 1,019,440 | -4.41(-3.61%) |
Sep 17, 2020 | 121.88 | 123.14 | 120.84 | 122.36 | 345,400 | -2.41(-1.93%) |
Sep 16, 2020 | 125.98 | 126.27 | 123.77 | 124.76 | 389,213 | +0.36(+0.29%) |
Sep 15, 2020 | 126.26 | 126.72 | 123.28 | 124.40 | 351,182 | -0.69(-0.55%) |
Sep 14, 2020 | 125.63 | 125.87 | 122.10 | 125.09 | 630,667 | +0.48(+0.38%) |
Sep 11, 2020 | 125.79 | 127.46 | 124.23 | 124.61 | 301,079 | -0.30(-0.24%) |
Sep 10, 2020 | 127.57 | 128.48 | 124.89 | 124.91 | 351,846 | -1.89(-1.49%) |
Sep 09, 2020 | 123.93 | 127.37 | 123.93 | 126.80 | 378,618 | +3.98(+3.24%) |
Sep 08, 2020 | 122.83 | 125.56 | 119.18 | 122.81 | 439,298 | -1.90(-1.52%) |
Sep 04, 2020 | 127.56 | 128.75 | 122.55 | 124.72 | 913,706 | -3.27(-2.55%) |
Sep 03, 2020 | 127.52 | 129.38 | 125.84 | 127.98 | 342,539 | -0.02(-0.01%) |
Sep 02, 2020 | 126.09 | 128.75 | 124.21 | 128.00 | 398,718 | +0.79(+0.62%) |