Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 122.44 | 123.35 | 119.83 | 120.05 | 2,008,411 | -4.04(-3.25%) |
Nov 27, 2020 | 124.24 | 124.56 | 123.31 | 124.09 | 462,795 | +0.62(+0.50%) |
Nov 25, 2020 | 126.69 | 126.69 | 123.38 | 123.47 | 1,010,804 | -4.11(-3.22%) |
Nov 24, 2020 | 126.67 | 128.39 | 126.11 | 127.58 | 1,051,457 | +2.83(+2.27%) |
Nov 23, 2020 | 123.70 | 125.63 | 123.70 | 124.75 | 742,106 | +2.30(+1.88%) |
Nov 20, 2020 | 123.54 | 124.80 | 122.09 | 122.45 | 1,203,312 | -1.52(-1.23%) |
Nov 19, 2020 | 122.47 | 124.72 | 119.75 | 123.97 | 1,157,576 | +0.32(+0.26%) |
Nov 18, 2020 | 123.38 | 126.00 | 122.47 | 123.66 | 1,322,878 | +0.74(+0.60%) |
Nov 17, 2020 | 121.73 | 123.02 | 120.40 | 122.91 | 1,005,476 | -0.37(-0.30%) |
Nov 16, 2020 | 121.07 | 123.42 | 120.84 | 123.28 | 953,594 | +4.09(+3.43%) |
Nov 13, 2020 | 116.39 | 119.30 | 116.07 | 119.20 | 922,036 | +3.70(+3.21%) |
Nov 12, 2020 | 118.13 | 118.82 | 114.43 | 115.50 | 882,842 | -3.51(-2.95%) |
Nov 11, 2020 | 118.81 | 119.64 | 117.44 | 119.00 | 1,173,990 | +0.30(+0.25%) |
Nov 10, 2020 | 117.44 | 120.56 | 117.37 | 118.71 | 1,063,983 | +1.51(+1.29%) |
Nov 09, 2020 | 117.98 | 124.34 | 115.62 | 117.19 | 1,090,349 | +6.09(+5.48%) |
Nov 06, 2020 | 111.87 | 112.64 | 110.60 | 111.11 | 667,693 | +0.02(+0.02%) |
Nov 05, 2020 | 108.40 | 112.61 | 108.07 | 111.09 | 840,369 | +4.18(+3.91%) |
Nov 04, 2020 | 109.22 | 109.90 | 106.83 | 106.91 | 720,010 | -3.20(-2.91%) |
Nov 03, 2020 | 110.94 | 110.94 | 109.20 | 110.11 | 680,343 | +1.04(+0.95%) |
Nov 02, 2020 | 107.18 | 109.78 | 106.68 | 109.07 | 1,250,838 | +3.70(+3.52%) |
Oct 30, 2020 | 104.85 | 105.71 | 103.38 | 105.37 | 810,970 | -0.26(-0.25%) |
Oct 29, 2020 | 102.77 | 106.64 | 102.56 | 105.63 | 798,983 | +2.12(+2.05%) |
Oct 28, 2020 | 101.39 | 104.88 | 101.31 | 103.51 | 939,670 | -0.56(-0.54%) |
Oct 27, 2020 | 106.33 | 107.37 | 103.93 | 104.07 | 798,138 | -3.15(-2.94%) |
Oct 26, 2020 | 108.61 | 109.04 | 105.63 | 107.22 | 1,049,276 | -3.77(-3.40%) |
Oct 23, 2020 | 110.12 | 111.09 | 109.59 | 110.98 | 1,175,009 | +1.95(+1.79%) |
Oct 22, 2020 | 107.96 | 109.38 | 107.38 | 109.04 | 511,403 | +1.73(+1.61%) |
Oct 21, 2020 | 107.83 | 109.37 | 107.04 | 107.31 | 643,619 | -1.07(-0.99%) |
Oct 20, 2020 | 109.60 | 110.44 | 108.38 | 108.38 | 488,701 | -0.31(-0.29%) |
Oct 19, 2020 | 111.02 | 112.44 | 108.33 | 108.69 | 787,075 | -2.22(-2.00%) |
Oct 16, 2020 | 110.83 | 111.44 | 110.17 | 110.91 | 783,447 | +0.55(+0.50%) |
Oct 15, 2020 | 107.95 | 110.36 | 106.36 | 110.36 | 583,320 | +0.92(+0.84%) |
Oct 14, 2020 | 107.74 | 109.89 | 107.74 | 109.43 | 547,781 | +1.97(+1.83%) |
Oct 13, 2020 | 107.54 | 108.13 | 106.14 | 107.47 | 690,829 | -0.85(-0.78%) |
Oct 12, 2020 | 109.48 | 109.48 | 107.85 | 108.31 | 762,375 | -0.51(-0.47%) |
Oct 09, 2020 | 110.07 | 110.82 | 108.21 | 108.82 | 856,865 | -0.10(-0.09%) |
Oct 08, 2020 | 108.24 | 109.08 | 107.15 | 108.92 | 559,673 | +1.38(+1.28%) |
Oct 07, 2020 | 105.99 | 108.17 | 105.22 | 107.55 | 843,123 | +4.89(+4.76%) |
Oct 06, 2020 | 103.15 | 106.07 | 102.59 | 102.66 | 947,059 | +0.43(+0.42%) |
Oct 05, 2020 | 100.84 | 103.26 | 100.76 | 102.23 | 930,875 | +2.26(+2.26%) |
Oct 02, 2020 | 96.33 | 100.95 | 95.40 | 99.97 | 839,431 | +2.04(+2.08%) |
Oct 01, 2020 | 99.91 | 101.15 | 97.51 | 97.93 | 794,521 | -1.30(-1.31%) |
Sep 30, 2020 | 99.38 | 100.95 | 98.95 | 99.23 | 787,886 | +0.53(+0.53%) |
Sep 29, 2020 | 100.19 | 100.86 | 98.33 | 98.70 | 515,803 | -1.59(-1.58%) |
Sep 28, 2020 | 99.77 | 101.53 | 99.35 | 100.29 | 778,483 | +2.27(+2.32%) |
Sep 25, 2020 | 96.46 | 98.34 | 96.13 | 98.02 | 518,147 | +0.63(+0.64%) |
Sep 24, 2020 | 97.89 | 99.03 | 96.15 | 97.39 | 648,907 | -0.54(-0.56%) |
Sep 23, 2020 | 100.54 | 101.17 | 97.80 | 97.94 | 915,897 | -2.87(-2.85%) |
Sep 22, 2020 | 101.70 | 102.39 | 99.87 | 100.81 | 653,353 | -0.35(-0.35%) |
Sep 21, 2020 | 102.43 | 102.95 | 100.07 | 101.16 | 983,868 | -3.95(-3.76%) |
Sep 18, 2020 | 104.64 | 105.91 | 104.12 | 105.11 | 1,396,778 | -0.37(-0.35%) |
Sep 17, 2020 | 103.67 | 106.23 | 102.70 | 105.48 | 1,172,588 | +0.72(+0.69%) |
Sep 16, 2020 | 102.51 | 105.57 | 102.15 | 104.76 | 1,187,972 | +2.87(+2.82%) |
Sep 15, 2020 | 101.33 | 102.49 | 101.03 | 101.89 | 556,915 | +0.85(+0.84%) |
Sep 14, 2020 | 99.20 | 101.46 | 98.96 | 101.04 | 718,910 | +2.61(+2.66%) |
Sep 11, 2020 | 97.82 | 99.12 | 97.11 | 98.42 | 596,979 | +1.37(+1.41%) |
Sep 10, 2020 | 98.42 | 98.93 | 97.01 | 97.06 | 662,939 | -1.24(-1.26%) |
Sep 09, 2020 | 96.71 | 98.91 | 96.71 | 98.30 | 750,973 | +2.11(+2.19%) |
Sep 08, 2020 | 96.44 | 96.92 | 94.86 | 96.19 | 1,211,626 | -1.87(-1.90%) |
Sep 04, 2020 | 96.95 | 98.17 | 96.03 | 98.06 | 1,520,116 | +2.25(+2.35%) |
Sep 03, 2020 | 98.90 | 98.90 | 94.70 | 95.80 | 1,128,035 | -2.24(-2.29%) |
Sep 02, 2020 | 97.24 | 98.30 | 96.58 | 98.05 | 1,423,839 | +0.92(+0.95%) |