Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.63 | 118.91 | 117.03 | 118.25 | 758,465 | +0.23(+0.19%) |
Nov 27, 2020 | 117.37 | 118.52 | 117.26 | 118.03 | 114,413 | +0.79(+0.68%) |
Nov 25, 2020 | 116.74 | 118.33 | 115.78 | 117.23 | 289,586 | +0.03(+0.02%) |
Nov 24, 2020 | 119.65 | 119.83 | 116.86 | 117.20 | 345,550 | -2.16(-1.81%) |
Nov 23, 2020 | 120.30 | 121.38 | 118.99 | 119.36 | 313,378 | -0.91(-0.76%) |
Nov 20, 2020 | 120.81 | 120.86 | 119.16 | 120.28 | 470,803 | -0.23(-0.19%) |
Nov 19, 2020 | 119.97 | 121.78 | 119.30 | 120.50 | 297,614 | +0.54(+0.45%) |
Nov 18, 2020 | 120.85 | 122.89 | 119.84 | 119.97 | 355,529 | -0.67(-0.55%) |
Nov 17, 2020 | 119.79 | 121.68 | 119.35 | 120.64 | 316,852 | +0.24(+0.20%) |
Nov 16, 2020 | 122.33 | 122.39 | 119.61 | 120.40 | 224,080 | -1.13(-0.93%) |
Nov 13, 2020 | 119.94 | 121.72 | 118.92 | 121.53 | 339,954 | +2.10(+1.76%) |
Nov 12, 2020 | 119.97 | 121.02 | 118.28 | 119.43 | 376,627 | +0.96(+0.81%) |
Nov 11, 2020 | 114.89 | 118.99 | 114.35 | 118.47 | 448,113 | +4.63(+4.07%) |
Nov 10, 2020 | 113.71 | 115.22 | 112.73 | 113.84 | 407,963 | +0.16(+0.14%) |
Nov 09, 2020 | 122.60 | 123.88 | 113.52 | 113.68 | 518,392 | -6.21(-5.18%) |
Nov 06, 2020 | 119.39 | 120.78 | 118.69 | 119.88 | 128,516 | +0.63(+0.53%) |
Nov 05, 2020 | 119.32 | 120.96 | 118.39 | 119.25 | 239,752 | +0.72(+0.60%) |
Nov 04, 2020 | 115.76 | 120.60 | 115.76 | 118.53 | 179,586 | +3.23(+2.81%) |
Nov 03, 2020 | 115.29 | 115.92 | 114.01 | 115.30 | 242,100 | +1.03(+0.90%) |
Nov 02, 2020 | 113.03 | 114.27 | 112.35 | 114.27 | 293,079 | +1.71(+1.52%) |
Oct 30, 2020 | 113.57 | 113.57 | 110.89 | 112.56 | 283,860 | -1.06(-0.93%) |
Oct 29, 2020 | 112.42 | 114.55 | 110.43 | 113.62 | 333,751 | +1.27(+1.13%) |
Oct 28, 2020 | 113.10 | 114.18 | 110.98 | 112.35 | 390,532 | -2.08(-1.82%) |
Oct 27, 2020 | 118.18 | 118.18 | 114.38 | 114.43 | 254,574 | -3.04(-2.59%) |
Oct 26, 2020 | 115.70 | 117.55 | 114.51 | 117.47 | 210,263 | +1.25(+1.08%) |
Oct 23, 2020 | 116.94 | 117.14 | 115.42 | 116.21 | 214,724 | -0.55(-0.47%) |
Oct 22, 2020 | 116.84 | 117.24 | 116.21 | 116.76 | 229,792 | -0.08(-0.07%) |
Oct 21, 2020 | 117.26 | 118.17 | 116.70 | 116.84 | 137,590 | -0.84(-0.71%) |
Oct 20, 2020 | 118.36 | 119.08 | 117.34 | 117.68 | 245,128 | -0.25(-0.22%) |
Oct 19, 2020 | 120.07 | 120.17 | 117.59 | 117.93 | 190,679 | -1.30(-1.09%) |
Oct 16, 2020 | 119.34 | 120.46 | 118.84 | 119.23 | 249,822 | -0.36(-0.30%) |
Oct 15, 2020 | 119.28 | 121.03 | 118.77 | 119.59 | 164,176 | -0.57(-0.47%) |
Oct 14, 2020 | 121.03 | 121.03 | 119.37 | 120.16 | 153,807 | -0.56(-0.46%) |
Oct 13, 2020 | 121.57 | 122.00 | 120.32 | 120.71 | 167,291 | -1.09(-0.90%) |
Oct 12, 2020 | 120.00 | 122.22 | 119.64 | 121.81 | 201,775 | +1.86(+1.55%) |
Oct 09, 2020 | 121.10 | 121.10 | 119.40 | 119.95 | 354,905 | -0.58(-0.48%) |
Oct 08, 2020 | 118.67 | 120.57 | 117.86 | 120.52 | 176,977 | +2.73(+2.32%) |
Oct 07, 2020 | 118.30 | 118.90 | 116.66 | 117.79 | 398,079 | -0.35(-0.30%) |
Oct 06, 2020 | 117.97 | 119.37 | 116.38 | 118.14 | 321,849 | +0.75(+0.64%) |
Oct 05, 2020 | 115.82 | 117.81 | 113.93 | 117.38 | 283,308 | +1.61(+1.39%) |
Oct 02, 2020 | 112.18 | 116.18 | 111.30 | 115.77 | 382,687 | +2.86(+2.53%) |
Oct 01, 2020 | 112.26 | 113.41 | 111.70 | 112.91 | 373,189 | +0.80(+0.72%) |
Sep 30, 2020 | 113.97 | 114.14 | 111.55 | 112.11 | 463,852 | -1.26(-1.11%) |
Sep 29, 2020 | 112.08 | 114.45 | 112.08 | 113.38 | 329,719 | +1.77(+1.59%) |
Sep 28, 2020 | 111.10 | 111.60 | 110.53 | 111.60 | 359,371 | +1.50(+1.37%) |
Sep 25, 2020 | 108.73 | 110.19 | 108.08 | 110.10 | 186,834 | +1.11(+1.02%) |
Sep 24, 2020 | 108.04 | 109.63 | 107.18 | 108.99 | 266,713 | +1.01(+0.93%) |
Sep 23, 2020 | 109.75 | 110.88 | 107.76 | 107.98 | 282,662 | -2.18(-1.98%) |
Sep 22, 2020 | 109.55 | 110.86 | 109.01 | 110.17 | 291,951 | +0.69(+0.63%) |
Sep 21, 2020 | 109.14 | 111.09 | 107.58 | 109.47 | 420,432 | -0.48(-0.43%) |
Sep 18, 2020 | 111.87 | 111.87 | 109.14 | 109.95 | 1,064,444 | -1.94(-1.74%) |
Sep 17, 2020 | 111.28 | 112.48 | 110.44 | 111.89 | 601,012 | -0.97(-0.86%) |
Sep 16, 2020 | 110.99 | 113.85 | 110.99 | 112.86 | 569,714 | +2.20(+1.99%) |
Sep 15, 2020 | 109.31 | 111.83 | 109.31 | 110.66 | 317,642 | +1.84(+1.69%) |
Sep 14, 2020 | 108.30 | 109.58 | 108.30 | 108.82 | 339,085 | +0.82(+0.76%) |
Sep 11, 2020 | 106.55 | 108.54 | 106.55 | 108.00 | 442,875 | +1.11(+1.04%) |
Sep 10, 2020 | 108.58 | 109.38 | 106.84 | 106.89 | 251,468 | -2.04(-1.88%) |
Sep 09, 2020 | 108.46 | 110.61 | 108.46 | 108.93 | 219,497 | +1.11(+1.03%) |
Sep 08, 2020 | 108.99 | 109.89 | 107.16 | 107.82 | 312,214 | -1.08(-0.99%) |
Sep 04, 2020 | 111.55 | 111.69 | 107.53 | 108.91 | 440,733 | -2.46(-2.21%) |
Sep 03, 2020 | 114.97 | 114.99 | 110.18 | 111.37 | 356,685 | -3.41(-2.97%) |
Sep 02, 2020 | 113.54 | 114.86 | 112.35 | 114.78 | 311,412 | +1.16(+1.02%) |