Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 135.03 | 136.06 | 133.48 | 134.65 | 186,592 | -0.83(-0.61%) |
Nov 27, 2020 | 136.31 | 137.24 | 133.49 | 135.48 | 86,211 | -0.08(-0.06%) |
Nov 25, 2020 | 136.56 | 137.69 | 135.16 | 135.56 | 137,390 | -0.33(-0.25%) |
Nov 24, 2020 | 137.87 | 138.22 | 133.38 | 135.89 | 235,343 | -1.22(-0.89%) |
Nov 23, 2020 | 133.41 | 137.43 | 133.10 | 137.11 | 211,196 | +3.60(+2.70%) |
Nov 20, 2020 | 133.15 | 134.79 | 131.66 | 133.51 | 542,655 | -0.27(-0.21%) |
Nov 19, 2020 | 131.60 | 133.94 | 129.99 | 133.78 | 198,573 | +1.31(+0.99%) |
Nov 18, 2020 | 136.98 | 137.87 | 131.80 | 132.47 | 248,792 | -4.14(-3.03%) |
Nov 17, 2020 | 134.79 | 137.46 | 132.72 | 136.61 | 222,918 | +0.10(+0.07%) |
Nov 16, 2020 | 131.82 | 137.76 | 131.81 | 136.51 | 297,369 | +6.43(+4.94%) |
Nov 13, 2020 | 126.42 | 130.43 | 125.00 | 130.08 | 510,567 | +4.33(+3.45%) |
Nov 12, 2020 | 128.02 | 128.15 | 124.91 | 125.75 | 522,381 | -1.98(-1.55%) |
Nov 11, 2020 | 129.36 | 133.11 | 127.22 | 127.73 | 564,344 | -0.57(-0.45%) |
Nov 10, 2020 | 127.23 | 130.75 | 125.79 | 128.30 | 811,269 | +2.55(+2.03%) |
Nov 09, 2020 | 132.45 | 134.92 | 125.73 | 125.75 | 455,072 | -0.80(-0.63%) |
Nov 06, 2020 | 128.86 | 128.86 | 126.04 | 126.55 | 193,138 | -1.37(-1.07%) |
Nov 05, 2020 | 126.17 | 129.37 | 123.28 | 127.91 | 349,867 | +2.30(+1.83%) |
Nov 04, 2020 | 127.54 | 128.45 | 124.80 | 125.62 | 167,128 | -1.66(-1.30%) |
Nov 03, 2020 | 129.03 | 130.68 | 125.18 | 127.27 | 240,622 | -1.10(-0.86%) |
Nov 02, 2020 | 127.41 | 129.24 | 124.97 | 128.38 | 306,095 | +2.35(+1.87%) |
Oct 30, 2020 | 124.27 | 126.50 | 123.10 | 126.02 | 484,774 | +1.04(+0.84%) |
Oct 29, 2020 | 121.55 | 134.09 | 120.15 | 124.98 | 2,036,358 | +4.15(+3.43%) |
Oct 28, 2020 | 124.64 | 125.94 | 120.64 | 120.83 | 302,849 | -5.65(-4.47%) |
Oct 27, 2020 | 123.42 | 127.29 | 123.42 | 126.49 | 235,447 | +2.67(+2.16%) |
Oct 26, 2020 | 127.63 | 128.71 | 122.63 | 123.82 | 258,055 | -5.15(-3.99%) |
Oct 23, 2020 | 125.06 | 129.08 | 122.96 | 128.97 | 278,334 | +4.84(+3.90%) |
Oct 22, 2020 | 120.72 | 124.49 | 118.74 | 124.12 | 316,562 | +4.15(+3.46%) |
Oct 21, 2020 | 116.38 | 120.60 | 115.44 | 119.98 | 339,362 | +3.62(+3.11%) |
Oct 20, 2020 | 120.69 | 121.73 | 115.91 | 116.36 | 391,159 | -3.30(-2.76%) |
Oct 19, 2020 | 122.13 | 124.35 | 118.96 | 119.66 | 388,060 | -3.79(-3.07%) |
Oct 16, 2020 | 126.31 | 128.20 | 122.07 | 123.45 | 510,973 | -3.74(-2.94%) |
Oct 15, 2020 | 124.32 | 127.75 | 123.46 | 127.19 | 231,904 | +1.05(+0.84%) |
Oct 14, 2020 | 126.80 | 127.71 | 125.32 | 126.14 | 411,124 | -0.06(-0.05%) |
Oct 13, 2020 | 123.20 | 126.37 | 121.10 | 126.20 | 533,707 | +5.64(+4.68%) |
Oct 12, 2020 | 116.57 | 121.19 | 115.86 | 120.56 | 329,573 | +3.88(+3.33%) |
Oct 09, 2020 | 120.22 | 122.81 | 116.20 | 116.68 | 225,023 | -3.70(-3.08%) |
Oct 08, 2020 | 123.08 | 124.21 | 119.66 | 120.38 | 107,626 | -1.57(-1.28%) |
Oct 07, 2020 | 121.81 | 123.71 | 120.33 | 121.95 | 175,744 | +0.12(+0.10%) |
Oct 06, 2020 | 120.63 | 123.66 | 118.82 | 121.83 | 215,760 | +1.87(+1.56%) |
Oct 05, 2020 | 119.47 | 120.93 | 118.17 | 119.96 | 183,127 | +1.46(+1.23%) |
Oct 02, 2020 | 115.82 | 119.15 | 115.22 | 118.50 | 159,396 | +1.25(+1.06%) |
Oct 01, 2020 | 115.81 | 117.40 | 114.46 | 117.25 | 182,686 | +1.50(+1.30%) |
Sep 30, 2020 | 117.60 | 119.07 | 115.42 | 115.75 | 190,724 | -1.25(-1.06%) |
Sep 29, 2020 | 117.60 | 120.18 | 116.77 | 117.00 | 122,050 | -0.72(-0.61%) |
Sep 28, 2020 | 117.07 | 118.72 | 116.48 | 117.71 | 133,703 | +1.92(+1.66%) |
Sep 25, 2020 | 113.28 | 116.08 | 112.71 | 115.79 | 111,088 | +1.98(+1.74%) |
Sep 24, 2020 | 111.67 | 114.27 | 110.61 | 113.81 | 132,277 | +2.07(+1.85%) |
Sep 23, 2020 | 114.85 | 116.12 | 111.42 | 111.74 | 165,004 | -2.84(-2.48%) |
Sep 22, 2020 | 115.06 | 116.76 | 113.62 | 114.58 | 151,414 | -0.48(-0.42%) |
Sep 21, 2020 | 116.90 | 118.06 | 113.97 | 115.06 | 281,467 | -3.13(-2.65%) |
Sep 18, 2020 | 121.81 | 122.28 | 117.75 | 118.19 | 397,065 | -2.71(-2.24%) |
Sep 17, 2020 | 122.53 | 122.53 | 120.57 | 120.89 | 160,078 | -2.19(-1.78%) |
Sep 16, 2020 | 124.40 | 125.48 | 122.72 | 123.08 | 216,414 | -1.05(-0.85%) |
Sep 15, 2020 | 124.73 | 125.48 | 122.36 | 124.13 | 197,576 | -0.03(-0.02%) |
Sep 14, 2020 | 120.62 | 125.22 | 120.62 | 124.16 | 164,327 | +3.89(+3.23%) |
Sep 11, 2020 | 124.42 | 124.42 | 118.49 | 120.28 | 183,245 | -4.09(-3.29%) |
Sep 10, 2020 | 122.26 | 126.79 | 121.68 | 124.37 | 276,999 | +5.03(+4.22%) |
Sep 09, 2020 | 120.81 | 120.95 | 118.18 | 119.33 | 175,190 | -0.58(-0.48%) |
Sep 08, 2020 | 119.75 | 121.42 | 117.28 | 119.91 | 223,697 | -1.24(-1.02%) |
Sep 04, 2020 | 119.72 | 121.36 | 116.41 | 121.15 | 197,819 | +2.46(+2.08%) |
Sep 03, 2020 | 118.17 | 121.97 | 118.02 | 118.69 | 243,250 | +0.93(+0.79%) |
Sep 02, 2020 | 116.66 | 118.37 | 115.57 | 117.75 | 208,402 | +1.34(+1.16%) |