Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.15 | 117.56 | 115.40 | 116.35 | 1,075,140 | -1.76(-1.49%) |
Nov 27, 2020 | 118.26 | 118.80 | 117.73 | 118.12 | 269,121 | +0.24(+0.21%) |
Nov 25, 2020 | 119.25 | 119.69 | 117.00 | 117.87 | 1,487,987 | -2.11(-1.76%) |
Nov 24, 2020 | 118.02 | 120.64 | 117.87 | 119.98 | 839,595 | +2.76(+2.36%) |
Nov 23, 2020 | 116.57 | 118.40 | 116.57 | 117.22 | 835,845 | -0.05(-0.04%) |
Nov 20, 2020 | 118.42 | 118.88 | 116.72 | 117.27 | 565,774 | -1.14(-0.96%) |
Nov 19, 2020 | 117.51 | 118.71 | 116.82 | 118.41 | 498,361 | +0.30(+0.26%) |
Nov 18, 2020 | 119.63 | 120.47 | 118.10 | 118.10 | 789,886 | -1.00(-0.84%) |
Nov 17, 2020 | 118.66 | 119.53 | 116.64 | 119.10 | 632,245 | -0.37(-0.31%) |
Nov 16, 2020 | 118.29 | 119.55 | 116.15 | 119.47 | 994,064 | +3.34(+2.88%) |
Nov 13, 2020 | 114.89 | 116.73 | 113.94 | 116.13 | 673,390 | +2.17(+1.90%) |
Nov 12, 2020 | 114.34 | 115.00 | 112.99 | 113.96 | 612,408 | -0.83(-0.72%) |
Nov 11, 2020 | 114.49 | 115.19 | 112.19 | 114.79 | 847,470 | +1.01(+0.89%) |
Nov 10, 2020 | 114.25 | 116.43 | 113.56 | 113.78 | 1,778,477 | +0.09(+0.07%) |
Nov 09, 2020 | 118.61 | 120.98 | 113.58 | 113.69 | 1,067,879 | +3.13(+2.83%) |
Nov 06, 2020 | 112.02 | 112.25 | 108.13 | 110.56 | 903,785 | -0.90(-0.81%) |
Nov 05, 2020 | 109.86 | 113.04 | 109.86 | 111.46 | 568,170 | +3.13(+2.89%) |
Nov 04, 2020 | 110.39 | 111.36 | 107.40 | 108.33 | 722,085 | -2.94(-2.64%) |
Nov 03, 2020 | 110.71 | 112.21 | 110.22 | 111.26 | 657,668 | +2.17(+1.99%) |
Nov 02, 2020 | 106.94 | 109.34 | 106.75 | 109.09 | 689,523 | +3.95(+3.76%) |
Oct 30, 2020 | 104.30 | 105.58 | 103.94 | 105.14 | 1,043,728 | +0.59(+0.56%) |
Oct 29, 2020 | 102.96 | 105.49 | 102.56 | 104.55 | 836,960 | +0.76(+0.73%) |
Oct 28, 2020 | 103.73 | 105.21 | 103.04 | 103.79 | 1,372,222 | -2.15(-2.03%) |
Oct 27, 2020 | 108.24 | 108.48 | 105.89 | 105.94 | 706,931 | -2.16(-1.99%) |
Oct 26, 2020 | 109.11 | 109.17 | 106.69 | 108.09 | 615,916 | -2.33(-2.11%) |
Oct 23, 2020 | 110.36 | 110.67 | 109.40 | 110.42 | 560,719 | +0.98(+0.89%) |
Oct 22, 2020 | 108.65 | 109.95 | 108.31 | 109.44 | 556,417 | +1.43(+1.33%) |
Oct 21, 2020 | 108.22 | 109.57 | 107.95 | 108.01 | 724,330 | -0.48(-0.45%) |
Oct 20, 2020 | 107.39 | 110.81 | 106.95 | 108.49 | 1,098,565 | +1.40(+1.30%) |
Oct 19, 2020 | 108.78 | 110.15 | 106.79 | 107.09 | 722,633 | -1.23(-1.14%) |
Oct 16, 2020 | 108.65 | 109.61 | 108.18 | 108.33 | 684,762 | +0.16(+0.15%) |
Oct 15, 2020 | 106.42 | 108.46 | 106.19 | 108.17 | 426,215 | +0.27(+0.25%) |
Oct 14, 2020 | 107.27 | 108.90 | 107.27 | 107.90 | 594,879 | +1.13(+1.06%) |
Oct 13, 2020 | 108.03 | 108.77 | 106.30 | 106.77 | 500,562 | -1.46(-1.35%) |
Oct 12, 2020 | 108.16 | 108.73 | 107.45 | 108.23 | 642,284 | +0.84(+0.79%) |
Oct 09, 2020 | 108.08 | 108.54 | 106.66 | 107.39 | 526,813 | +0.14(+0.13%) |
Oct 08, 2020 | 106.72 | 107.28 | 105.43 | 107.25 | 468,175 | +1.17(+1.10%) |
Oct 07, 2020 | 105.86 | 107.36 | 105.30 | 106.08 | 550,116 | +1.53(+1.46%) |
Oct 06, 2020 | 105.92 | 107.00 | 104.37 | 104.55 | 460,693 | -1.18(-1.11%) |
Oct 05, 2020 | 105.69 | 106.92 | 105.13 | 105.73 | 549,935 | +1.22(+1.16%) |
Oct 02, 2020 | 100.20 | 105.53 | 100.09 | 104.51 | 855,242 | +2.76(+2.72%) |
Oct 01, 2020 | 103.51 | 104.09 | 100.95 | 101.75 | 656,161 | -1.14(-1.11%) |
Sep 30, 2020 | 103.38 | 104.76 | 101.86 | 102.89 | 942,156 | +0.09(+0.09%) |
Sep 29, 2020 | 103.36 | 103.60 | 102.19 | 102.79 | 530,944 | -0.51(-0.50%) |
Sep 28, 2020 | 104.86 | 105.19 | 103.17 | 103.31 | 803,267 | +0.27(+0.26%) |
Sep 25, 2020 | 101.00 | 103.62 | 100.72 | 103.04 | 664,018 | +1.29(+1.27%) |
Sep 24, 2020 | 101.57 | 103.42 | 100.47 | 101.75 | 700,393 | +0.18(+0.18%) |
Sep 23, 2020 | 102.25 | 103.73 | 101.28 | 101.57 | 1,899,124 | -0.58(-0.57%) |
Sep 22, 2020 | 101.74 | 102.34 | 100.85 | 102.15 | 1,062,302 | +0.11(+0.10%) |
Sep 21, 2020 | 105.00 | 105.18 | 100.61 | 102.04 | 784,405 | -4.89(-4.57%) |
Sep 18, 2020 | 109.55 | 110.30 | 106.46 | 106.93 | 1,126,178 | -2.64(-2.41%) |
Sep 17, 2020 | 108.21 | 110.01 | 107.22 | 109.57 | 730,970 | +0.04(+0.03%) |
Sep 16, 2020 | 108.98 | 110.51 | 107.96 | 109.53 | 588,088 | +1.29(+1.19%) |
Sep 15, 2020 | 108.26 | 109.05 | 107.52 | 108.24 | 703,470 | +0.28(+0.26%) |
Sep 14, 2020 | 108.07 | 108.77 | 107.23 | 107.97 | 754,496 | +0.84(+0.79%) |
Sep 11, 2020 | 105.52 | 107.67 | 105.48 | 107.12 | 591,783 | +1.82(+1.73%) |
Sep 10, 2020 | 105.91 | 106.85 | 105.23 | 105.30 | 1,080,713 | -0.60(-0.56%) |
Sep 09, 2020 | 103.69 | 106.91 | 103.38 | 105.90 | 839,342 | +3.20(+3.12%) |
Sep 08, 2020 | 103.31 | 104.47 | 102.14 | 102.70 | 779,790 | -1.41(-1.35%) |
Sep 04, 2020 | 105.64 | 105.69 | 103.12 | 104.10 | 635,272 | -0.12(-0.12%) |
Sep 03, 2020 | 107.40 | 108.08 | 103.11 | 104.23 | 605,997 | -3.47(-3.22%) |
Sep 02, 2020 | 106.03 | 108.22 | 105.26 | 107.69 | 686,149 | +1.88(+1.78%) |