Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 126.50 | 126.50 | 124.15 | 125.53 | 1,124,776 | -1.67(-1.32%) |
Nov 27, 2020 | 127.09 | 127.39 | 126.10 | 127.20 | 371,110 | +0.28(+0.22%) |
Nov 25, 2020 | 131.06 | 131.16 | 126.34 | 126.92 | 817,793 | -4.69(-3.57%) |
Nov 24, 2020 | 126.84 | 132.44 | 126.66 | 131.62 | 2,047,996 | +5.77(+4.59%) |
Nov 23, 2020 | 126.84 | 127.26 | 124.90 | 125.85 | 1,150,179 | -0.70(-0.55%) |
Nov 20, 2020 | 127.03 | 128.13 | 126.52 | 126.55 | 817,166 | -0.80(-0.63%) |
Nov 19, 2020 | 129.22 | 129.54 | 125.68 | 127.34 | 1,479,530 | -2.83(-2.17%) |
Nov 18, 2020 | 131.49 | 132.45 | 130.11 | 130.17 | 1,544,225 | -1.01(-0.77%) |
Nov 17, 2020 | 131.97 | 133.27 | 130.75 | 131.18 | 741,792 | -2.21(-1.65%) |
Nov 16, 2020 | 133.60 | 135.05 | 132.90 | 133.38 | 706,849 | +1.43(+1.08%) |
Nov 13, 2020 | 131.38 | 132.76 | 131.22 | 131.96 | 1,250,617 | +1.95(+1.50%) |
Nov 12, 2020 | 132.79 | 133.53 | 129.72 | 130.01 | 475,950 | -3.01(-2.26%) |
Nov 11, 2020 | 132.66 | 133.63 | 131.26 | 133.02 | 607,209 | +1.12(+0.85%) |
Nov 10, 2020 | 135.54 | 138.31 | 131.26 | 131.90 | 1,366,266 | -6.16(-4.46%) |
Nov 09, 2020 | 136.86 | 140.93 | 135.31 | 138.06 | 1,635,909 | +5.66(+4.27%) |
Nov 06, 2020 | 132.64 | 133.78 | 131.50 | 132.40 | 705,075 | -0.12(-0.09%) |
Nov 05, 2020 | 129.68 | 134.03 | 129.58 | 132.52 | 1,378,648 | +4.15(+3.24%) |
Nov 04, 2020 | 126.74 | 130.38 | 124.76 | 128.37 | 1,036,197 | +3.00(+2.39%) |
Nov 03, 2020 | 124.72 | 126.41 | 122.43 | 125.37 | 705,800 | +4.09(+3.38%) |
Nov 02, 2020 | 120.04 | 124.16 | 118.17 | 121.27 | 1,300,925 | +3.69(+3.14%) |
Oct 30, 2020 | 115.03 | 118.15 | 113.75 | 117.58 | 1,195,980 | +1.58(+1.36%) |
Oct 29, 2020 | 112.48 | 117.09 | 112.23 | 116.00 | 764,363 | +2.13(+1.87%) |
Oct 28, 2020 | 115.40 | 115.81 | 113.47 | 113.87 | 737,052 | -4.36(-3.69%) |
Oct 27, 2020 | 120.22 | 121.03 | 118.08 | 118.23 | 646,539 | -2.29(-1.90%) |
Oct 26, 2020 | 123.02 | 124.30 | 119.13 | 120.52 | 444,681 | -4.15(-3.33%) |
Oct 23, 2020 | 124.96 | 125.19 | 123.40 | 124.68 | 324,176 | +0.54(+0.43%) |
Oct 22, 2020 | 123.26 | 124.51 | 122.11 | 124.14 | 352,206 | +0.58(+0.47%) |
Oct 21, 2020 | 124.44 | 124.96 | 122.84 | 123.56 | 488,884 | -0.46(-0.37%) |
Oct 20, 2020 | 125.37 | 126.01 | 123.63 | 124.02 | 440,391 | +0.44(+0.36%) |
Oct 19, 2020 | 124.88 | 126.83 | 122.87 | 123.58 | 503,198 | -1.69(-1.35%) |
Oct 16, 2020 | 125.39 | 126.36 | 124.00 | 125.27 | 410,720 | +0.79(+0.63%) |
Oct 15, 2020 | 122.36 | 124.83 | 121.80 | 124.48 | 494,167 | +0.27(+0.22%) |
Oct 14, 2020 | 125.04 | 125.76 | 124.09 | 124.22 | 701,924 | -0.39(-0.32%) |
Oct 13, 2020 | 125.18 | 125.84 | 124.37 | 124.61 | 718,318 | -0.08(-0.06%) |
Oct 12, 2020 | 122.62 | 125.45 | 121.30 | 124.69 | 621,789 | +3.86(+3.19%) |
Oct 09, 2020 | 122.04 | 122.59 | 120.47 | 120.83 | 528,233 | -0.20(-0.17%) |
Oct 08, 2020 | 121.54 | 121.95 | 120.43 | 121.03 | 421,614 | +0.26(+0.21%) |
Oct 07, 2020 | 119.57 | 121.07 | 119.21 | 120.77 | 519,129 | +2.74(+2.32%) |
Oct 06, 2020 | 120.96 | 122.03 | 117.50 | 118.03 | 1,028,031 | -2.69(-2.23%) |
Oct 05, 2020 | 119.26 | 121.25 | 118.98 | 120.72 | 681,623 | +2.29(+1.94%) |
Oct 02, 2020 | 115.70 | 119.52 | 115.49 | 118.43 | 1,176,481 | -0.01(-0.01%) |
Oct 01, 2020 | 115.51 | 119.43 | 115.51 | 118.44 | 1,043,680 | +3.81(+3.32%) |
Sep 30, 2020 | 113.68 | 116.90 | 113.26 | 114.64 | 1,056,740 | +1.36(+1.20%) |
Sep 29, 2020 | 112.20 | 114.09 | 111.74 | 113.27 | 819,822 | +1.54(+1.38%) |
Sep 28, 2020 | 109.75 | 111.94 | 108.48 | 111.73 | 1,266,848 | +3.61(+3.34%) |
Sep 25, 2020 | 105.73 | 108.24 | 105.18 | 108.12 | 718,005 | +2.22(+2.09%) |
Sep 24, 2020 | 104.18 | 107.39 | 103.71 | 105.91 | 949,989 | +1.17(+1.12%) |
Sep 23, 2020 | 106.46 | 107.54 | 103.59 | 104.74 | 986,850 | -0.92(-0.87%) |
Sep 22, 2020 | 103.89 | 105.79 | 101.53 | 105.66 | 883,859 | +1.30(+1.25%) |
Sep 21, 2020 | 106.35 | 106.91 | 104.05 | 104.35 | 1,075,987 | -3.85(-3.55%) |
Sep 18, 2020 | 110.29 | 110.54 | 107.58 | 108.20 | 1,293,160 | -1.35(-1.23%) |
Sep 17, 2020 | 107.48 | 109.79 | 107.18 | 109.55 | 947,666 | +0.31(+0.28%) |
Sep 16, 2020 | 110.40 | 111.87 | 108.99 | 109.25 | 932,411 | -0.26(-0.24%) |
Sep 15, 2020 | 108.68 | 110.78 | 108.56 | 109.50 | 488,914 | +0.99(+0.91%) |
Sep 14, 2020 | 107.76 | 110.12 | 107.28 | 108.52 | 797,845 | +1.76(+1.64%) |
Sep 11, 2020 | 104.78 | 106.98 | 104.58 | 106.76 | 1,119,550 | +1.19(+1.13%) |
Sep 10, 2020 | 106.45 | 107.46 | 104.88 | 105.57 | 1,129,563 | -0.45(-0.43%) |
Sep 09, 2020 | 107.86 | 108.17 | 105.03 | 106.02 | 665,175 | -1.12(-1.05%) |
Sep 08, 2020 | 107.55 | 109.48 | 107.02 | 107.14 | 1,206,611 | -2.43(-2.21%) |
Sep 04, 2020 | 109.08 | 110.69 | 106.97 | 109.57 | 1,442,579 | +2.00(+1.85%) |
Sep 03, 2020 | 112.22 | 112.72 | 106.74 | 107.58 | 957,826 | -5.14(-4.56%) |
Sep 02, 2020 | 109.26 | 113.03 | 108.32 | 112.72 | 1,126,942 | +4.74(+4.39%) |