Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 133.68 | 133.69 | 131.59 | 131.85 | 26,915 | -2.36(-1.76%) |
Nov 27, 2020 | 134.99 | 134.99 | 134.01 | 134.21 | 22,095 | -0.46(-0.34%) |
Nov 25, 2020 | 134.42 | 134.73 | 133.25 | 134.67 | 69,594 | -0.25(-0.19%) |
Nov 24, 2020 | 132.55 | 135.09 | 132.48 | 134.93 | 75,174 | +4.69(+3.60%) |
Nov 23, 2020 | 129.04 | 130.61 | 129.04 | 130.23 | 39,705 | +2.66(+2.09%) |
Nov 20, 2020 | 128.64 | 128.69 | 127.48 | 127.57 | 39,173 | -1.45(-1.13%) |
Nov 19, 2020 | 128.25 | 129.22 | 127.27 | 129.02 | 58,287 | +0.29(+0.23%) |
Nov 18, 2020 | 130.47 | 131.38 | 128.73 | 128.73 | 64,120 | -1.09(-0.84%) |
Nov 17, 2020 | 128.78 | 129.98 | 127.91 | 129.82 | 33,296 | -0.48(-0.37%) |
Nov 16, 2020 | 130.99 | 130.99 | 129.15 | 130.30 | 67,546 | +2.68(+2.10%) |
Nov 13, 2020 | 126.30 | 128.15 | 126.30 | 127.62 | 104,925 | +1.99(+1.58%) |
Nov 12, 2020 | 126.51 | 126.51 | 124.56 | 125.63 | 78,381 | -2.16(-1.69%) |
Nov 11, 2020 | 129.34 | 129.34 | 127.13 | 127.79 | 144,221 | -0.70(-0.55%) |
Nov 10, 2020 | 128.53 | 129.03 | 127.27 | 128.49 | 100,936 | -0.24(-0.19%) |
Nov 09, 2020 | 129.17 | 130.67 | 127.54 | 128.73 | 170,101 | +10.43(+8.81%) |
Nov 06, 2020 | 120.03 | 120.03 | 117.96 | 118.31 | 48,460 | -1.17(-0.98%) |
Nov 05, 2020 | 117.68 | 120.18 | 117.68 | 119.48 | 111,379 | +3.19(+2.74%) |
Nov 04, 2020 | 115.94 | 118.11 | 114.69 | 116.29 | 50,988 | -0.63(-0.54%) |
Nov 03, 2020 | 116.04 | 117.59 | 115.78 | 116.92 | 84,724 | +2.90(+2.55%) |
Nov 02, 2020 | 113.40 | 114.61 | 113.21 | 114.02 | 90,575 | +2.07(+1.85%) |
Oct 30, 2020 | 111.18 | 112.07 | 110.23 | 111.94 | 69,381 | -0.10(-0.09%) |
Oct 29, 2020 | 110.69 | 112.66 | 109.28 | 112.05 | 82,953 | +1.16(+1.05%) |
Oct 28, 2020 | 111.92 | 112.11 | 110.46 | 110.89 | 80,878 | -3.80(-3.32%) |
Oct 27, 2020 | 116.83 | 116.83 | 114.65 | 114.69 | 50,123 | -2.25(-1.92%) |
Oct 26, 2020 | 118.27 | 118.27 | 115.67 | 116.94 | 102,827 | -2.79(-2.33%) |
Oct 23, 2020 | 120.27 | 120.37 | 118.81 | 119.73 | 231,840 | +0.20(+0.16%) |
Oct 22, 2020 | 117.64 | 119.81 | 117.55 | 119.53 | 188,402 | +2.08(+1.77%) |
Oct 21, 2020 | 118.36 | 118.74 | 117.45 | 117.45 | 89,706 | -0.84(-0.71%) |
Oct 20, 2020 | 118.03 | 119.78 | 118.03 | 118.30 | 148,850 | +0.89(+0.76%) |
Oct 19, 2020 | 119.72 | 119.72 | 117.19 | 117.41 | 124,111 | -2.00(-1.67%) |
Oct 16, 2020 | 119.45 | 120.08 | 118.94 | 119.40 | 146,768 | +0.23(+0.20%) |
Oct 15, 2020 | 117.40 | 119.27 | 117.27 | 119.17 | 232,436 | +0.53(+0.44%) |
Oct 14, 2020 | 120.11 | 120.33 | 118.51 | 118.64 | 260,897 | -1.31(-1.09%) |
Oct 13, 2020 | 121.45 | 121.70 | 119.61 | 119.95 | 273,882 | -2.03(-1.67%) |
Oct 12, 2020 | 121.10 | 122.31 | 121.10 | 121.99 | 178,671 | +1.10(+0.91%) |
Oct 09, 2020 | 120.97 | 121.50 | 119.93 | 120.89 | 666,487 | +0.53(+0.44%) |
Oct 08, 2020 | 119.34 | 120.57 | 119.22 | 120.36 | 768,241 | +1.75(+1.48%) |
Oct 07, 2020 | 117.77 | 119.16 | 117.72 | 118.61 | 5,017,731 | +1.88(+1.61%) |
Oct 06, 2020 | 119.03 | 119.94 | 116.44 | 116.72 | 114,141 | -1.21(-1.03%) |
Oct 05, 2020 | 117.15 | 118.08 | 116.90 | 117.93 | 66,096 | +1.90(+1.64%) |
Oct 02, 2020 | 113.26 | 116.65 | 113.26 | 116.03 | 122,004 | +0.68(+0.59%) |
Oct 01, 2020 | 114.91 | 115.95 | 114.44 | 115.34 | 424,606 | +1.03(+0.90%) |
Sep 30, 2020 | 113.52 | 115.46 | 113.52 | 114.31 | 72,299 | +1.19(+1.05%) |
Sep 29, 2020 | 114.24 | 114.28 | 112.85 | 113.12 | 61,583 | -1.16(-1.02%) |
Sep 28, 2020 | 113.23 | 114.96 | 113.23 | 114.29 | 42,334 | +2.68(+2.40%) |
Sep 25, 2020 | 109.66 | 111.96 | 109.43 | 111.61 | 52,302 | +1.35(+1.22%) |
Sep 24, 2020 | 109.82 | 111.77 | 108.74 | 110.26 | 128,637 | +0.39(+0.36%) |
Sep 23, 2020 | 112.69 | 113.20 | 109.77 | 109.86 | 45,551 | -2.68(-2.38%) |
Sep 22, 2020 | 113.14 | 113.67 | 111.45 | 112.55 | 100,738 | -0.48(-0.42%) |
Sep 21, 2020 | 113.80 | 113.80 | 111.62 | 113.02 | 83,461 | -3.25(-2.80%) |
Sep 18, 2020 | 116.71 | 117.18 | 115.81 | 116.28 | 48,923 | -0.51(-0.44%) |
Sep 17, 2020 | 116.35 | 117.53 | 116.08 | 116.79 | 54,837 | -1.23(-1.04%) |
Sep 16, 2020 | 117.15 | 119.33 | 116.83 | 118.02 | 50,497 | +1.26(+1.08%) |
Sep 15, 2020 | 118.67 | 118.67 | 116.68 | 116.76 | 59,476 | -1.36(-1.15%) |
Sep 14, 2020 | 117.23 | 118.92 | 117.11 | 118.12 | 44,530 | +2.05(+1.77%) |
Sep 11, 2020 | 115.70 | 116.47 | 115.17 | 116.07 | 60,832 | +0.66(+0.57%) |
Sep 10, 2020 | 117.78 | 118.58 | 115.17 | 115.41 | 62,735 | -1.79(-1.53%) |
Sep 09, 2020 | 117.37 | 118.03 | 116.40 | 117.20 | 64,647 | +1.21(+1.04%) |
Sep 08, 2020 | 118.21 | 118.21 | 115.73 | 115.99 | 75,119 | -3.41(-2.86%) |
Sep 04, 2020 | 120.77 | 121.27 | 117.43 | 119.40 | 68,879 | +0.12(+0.10%) |
Sep 03, 2020 | 121.98 | 123.14 | 118.59 | 119.28 | 72,348 | -2.44(-2.01%) |
Sep 02, 2020 | 120.36 | 122.02 | 120.08 | 121.72 | 54,001 | +1.74(+1.45%) |