Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 118.95 | 119.70 | 117.98 | 119.01 | 205,266 | -0.81(-0.68%) |
Nov 27, 2020 | 121.52 | 121.52 | 119.04 | 119.82 | 45,075 | -2.15(-1.76%) |
Nov 25, 2020 | 124.11 | 124.31 | 121.52 | 121.97 | 166,235 | -2.14(-1.72%) |
Nov 24, 2020 | 122.54 | 125.61 | 122.22 | 124.11 | 177,294 | +3.12(+2.57%) |
Nov 23, 2020 | 121.44 | 122.70 | 120.70 | 120.99 | 96,362 | +0.82(+0.68%) |
Nov 20, 2020 | 120.00 | 120.70 | 118.26 | 120.17 | 567,372 | -0.62(-0.52%) |
Nov 19, 2020 | 121.11 | 122.90 | 119.42 | 120.79 | 120,663 | -0.93(-0.76%) |
Nov 18, 2020 | 127.73 | 127.73 | 121.58 | 121.72 | 138,736 | -5.44(-4.27%) |
Nov 17, 2020 | 126.00 | 127.42 | 124.64 | 127.16 | 99,566 | -0.04(-0.03%) |
Nov 16, 2020 | 127.28 | 127.67 | 125.58 | 127.20 | 172,141 | +2.69(+2.16%) |
Nov 13, 2020 | 120.25 | 124.78 | 119.58 | 124.51 | 131,681 | +4.67(+3.90%) |
Nov 12, 2020 | 120.17 | 120.22 | 117.97 | 119.84 | 136,798 | -1.35(-1.11%) |
Nov 11, 2020 | 121.00 | 121.26 | 118.69 | 121.18 | 125,653 | +0.68(+0.56%) |
Nov 10, 2020 | 117.38 | 121.36 | 116.10 | 120.51 | 140,394 | +3.29(+2.80%) |
Nov 09, 2020 | 118.64 | 127.31 | 115.27 | 117.22 | 404,924 | +5.04(+4.49%) |
Nov 06, 2020 | 113.74 | 113.74 | 111.18 | 112.18 | 142,203 | -1.00(-0.89%) |
Nov 05, 2020 | 113.21 | 113.88 | 111.91 | 113.18 | 169,989 | +0.22(+0.19%) |
Nov 04, 2020 | 110.28 | 113.49 | 109.83 | 112.97 | 154,348 | +1.38(+1.24%) |
Nov 03, 2020 | 107.76 | 112.23 | 107.40 | 111.58 | 162,563 | +5.14(+4.83%) |
Nov 02, 2020 | 103.71 | 106.55 | 103.19 | 106.45 | 126,872 | +3.48(+3.38%) |
Oct 30, 2020 | 100.09 | 103.14 | 99.92 | 102.96 | 193,480 | +2.47(+2.45%) |
Oct 29, 2020 | 99.62 | 101.54 | 98.65 | 100.50 | 136,373 | +0.28(+0.28%) |
Oct 28, 2020 | 100.67 | 102.04 | 100.05 | 100.22 | 86,379 | -2.09(-2.04%) |
Oct 27, 2020 | 104.38 | 105.33 | 102.16 | 102.30 | 96,545 | -2.41(-2.30%) |
Oct 26, 2020 | 105.85 | 106.09 | 103.21 | 104.71 | 74,980 | -2.13(-1.99%) |
Oct 23, 2020 | 105.84 | 107.20 | 105.39 | 106.84 | 75,420 | +1.70(+1.61%) |
Oct 22, 2020 | 104.25 | 105.91 | 103.91 | 105.15 | 96,611 | +1.26(+1.21%) |
Oct 21, 2020 | 103.94 | 104.54 | 103.29 | 103.89 | 99,885 | -0.48(-0.46%) |
Oct 20, 2020 | 104.93 | 105.34 | 103.98 | 104.37 | 85,649 | +0.40(+0.38%) |
Oct 19, 2020 | 107.67 | 108.30 | 103.77 | 103.97 | 112,204 | -3.38(-3.15%) |
Oct 16, 2020 | 110.43 | 110.43 | 107.33 | 107.35 | 134,672 | -3.40(-3.07%) |
Oct 15, 2020 | 109.79 | 112.68 | 109.79 | 110.75 | 108,251 | -0.52(-0.46%) |
Oct 14, 2020 | 114.31 | 114.97 | 111.13 | 111.27 | 102,215 | -3.48(-3.03%) |
Oct 13, 2020 | 116.47 | 116.54 | 114.34 | 114.75 | 123,243 | -2.55(-2.17%) |
Oct 12, 2020 | 116.27 | 117.65 | 115.21 | 117.29 | 108,024 | +1.28(+1.11%) |
Oct 09, 2020 | 117.17 | 117.17 | 115.18 | 116.01 | 69,661 | -0.19(-0.16%) |
Oct 08, 2020 | 115.67 | 116.88 | 114.67 | 116.20 | 97,481 | +1.44(+1.25%) |
Oct 07, 2020 | 115.99 | 116.69 | 114.43 | 114.76 | 81,138 | -0.65(-0.56%) |
Oct 06, 2020 | 115.35 | 116.93 | 113.73 | 115.41 | 124,076 | +0.65(+0.57%) |
Oct 05, 2020 | 115.93 | 115.96 | 113.62 | 114.76 | 77,738 | +0.23(+0.21%) |
Oct 02, 2020 | 112.01 | 114.78 | 110.06 | 114.53 | 133,786 | +1.47(+1.30%) |
Oct 01, 2020 | 110.50 | 113.13 | 110.32 | 113.06 | 146,486 | +2.55(+2.30%) |
Sep 30, 2020 | 111.11 | 112.16 | 109.10 | 110.51 | 121,611 | -0.36(-0.33%) |
Sep 29, 2020 | 110.83 | 111.27 | 109.90 | 110.87 | 101,134 | -0.34(-0.31%) |
Sep 28, 2020 | 108.01 | 111.31 | 108.01 | 111.21 | 122,448 | +4.40(+4.12%) |
Sep 25, 2020 | 105.42 | 106.96 | 105.21 | 106.82 | 77,635 | +0.69(+0.65%) |
Sep 24, 2020 | 105.28 | 107.77 | 104.89 | 106.12 | 111,653 | +1.22(+1.16%) |
Sep 23, 2020 | 107.95 | 108.48 | 104.79 | 104.90 | 110,752 | -3.30(-3.05%) |
Sep 22, 2020 | 106.17 | 108.92 | 106.10 | 108.21 | 121,200 | +2.16(+2.03%) |
Sep 21, 2020 | 109.60 | 109.60 | 105.83 | 106.05 | 235,698 | -5.28(-4.74%) |
Sep 18, 2020 | 111.98 | 111.98 | 109.77 | 111.33 | 482,870 | +0.05(+0.05%) |
Sep 17, 2020 | 110.62 | 111.74 | 109.71 | 111.28 | 122,652 | -0.26(-0.23%) |
Sep 16, 2020 | 111.53 | 112.70 | 111.35 | 111.54 | 135,953 | +0.38(+0.34%) |
Sep 15, 2020 | 111.63 | 113.02 | 110.42 | 111.16 | 150,270 | -0.11(-0.10%) |
Sep 14, 2020 | 109.98 | 112.12 | 109.98 | 111.27 | 105,194 | +1.63(+1.48%) |
Sep 11, 2020 | 110.66 | 111.05 | 108.67 | 109.64 | 124,665 | -1.12(-1.01%) |
Sep 10, 2020 | 110.72 | 111.48 | 109.49 | 110.76 | 162,423 | -0.07(-0.06%) |
Sep 09, 2020 | 110.60 | 112.77 | 109.79 | 110.83 | 98,464 | +0.62(+0.56%) |
Sep 08, 2020 | 111.70 | 111.70 | 109.80 | 110.22 | 93,950 | -2.03(-1.81%) |
Sep 04, 2020 | 116.11 | 116.11 | 111.19 | 112.25 | 121,091 | -2.77(-2.41%) |
Sep 03, 2020 | 115.77 | 116.66 | 113.18 | 115.02 | 105,764 | -0.78(-0.67%) |
Sep 02, 2020 | 112.86 | 115.86 | 112.86 | 115.80 | 132,168 | +2.60(+2.29%) |