Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.63 | 115.33 | 112.89 | 115.18 | 3,734,973 | -0.35(-0.30%) |
Nov 27, 2020 | 115.08 | 115.81 | 114.67 | 115.53 | 1,706,900 | +0.55(+0.48%) |
Nov 25, 2020 | 114.81 | 115.31 | 112.30 | 114.98 | 3,663,300 | +0.10(+0.09%) |
Nov 24, 2020 | 113.83 | 115.00 | 113.12 | 114.88 | 4,376,263 | +2.78(+2.48%) |
Nov 23, 2020 | 114.13 | 114.20 | 111.56 | 112.10 | 2,896,555 | -0.97(-0.86%) |
Nov 20, 2020 | 112.69 | 114.14 | 112.34 | 113.07 | 4,370,600 | +0.05(+0.04%) |
Nov 19, 2020 | 111.37 | 113.20 | 109.26 | 113.02 | 6,913,416 | +5.05(+4.68%) |
Nov 18, 2020 | 109.75 | 110.36 | 107.91 | 107.97 | 2,861,842 | -1.98(-1.80%) |
Nov 17, 2020 | 108.79 | 110.42 | 108.17 | 109.95 | 2,524,705 | +0.24(+0.22%) |
Nov 16, 2020 | 110.77 | 111.44 | 108.61 | 109.71 | 3,215,044 | +0.86(+0.79%) |
Nov 13, 2020 | 106.80 | 109.25 | 106.27 | 108.85 | 2,620,200 | +3.15(+2.98%) |
Nov 12, 2020 | 106.55 | 107.19 | 105.22 | 105.70 | 2,760,552 | -1.66(-1.55%) |
Nov 11, 2020 | 108.01 | 108.39 | 105.42 | 107.36 | 3,031,927 | +0.56(+0.52%) |
Nov 10, 2020 | 108.10 | 108.53 | 106.36 | 106.80 | 5,180,071 | -2.30(-2.11%) |
Nov 09, 2020 | 109.75 | 117.53 | 109.04 | 109.10 | 8,322,679 | +6.03(+5.85%) |
Nov 06, 2020 | 102.21 | 103.40 | 101.74 | 103.07 | 2,825,900 | +0.91(+0.89%) |
Nov 05, 2020 | 102.20 | 103.58 | 101.78 | 102.16 | 3,678,702 | +0.97(+0.96%) |
Nov 04, 2020 | 101.47 | 102.50 | 100.76 | 101.19 | 5,508,727 | +2.24(+2.26%) |
Nov 03, 2020 | 98.03 | 99.89 | 97.62 | 98.95 | 3,593,212 | +1.66(+1.71%) |
Nov 02, 2020 | 96.92 | 97.88 | 95.95 | 97.29 | 3,531,831 | +1.82(+1.91%) |
Oct 30, 2020 | 94.75 | 95.56 | 93.35 | 95.47 | 6,677,200 | -0.30(-0.31%) |
Oct 29, 2020 | 93.62 | 96.72 | 92.81 | 95.77 | 5,087,360 | +2.25(+2.41%) |
Oct 28, 2020 | 97.00 | 98.25 | 93.21 | 93.52 | 9,223,547 | -3.09(-3.20%) |
Oct 27, 2020 | 98.51 | 99.53 | 96.25 | 96.61 | 6,888,543 | -1.77(-1.80%) |
Oct 26, 2020 | 99.89 | 100.05 | 96.72 | 98.38 | 4,892,978 | -2.80(-2.77%) |
Oct 23, 2020 | 101.41 | 101.90 | 100.19 | 101.18 | 2,232,900 | +0.30(+0.30%) |
Oct 22, 2020 | 99.50 | 101.06 | 98.40 | 100.88 | 3,174,409 | +1.52(+1.53%) |
Oct 21, 2020 | 98.89 | 100.60 | 98.64 | 99.36 | 3,907,710 | -0.17(-0.17%) |
Oct 20, 2020 | 99.11 | 100.23 | 98.36 | 99.53 | 2,889,407 | +0.79(+0.80%) |
Oct 19, 2020 | 101.36 | 101.52 | 98.46 | 98.74 | 3,800,221 | -2.48(-2.45%) |
Oct 16, 2020 | 102.31 | 103.53 | 101.00 | 101.22 | 2,886,100 | -0.59(-0.58%) |
Oct 15, 2020 | 101.23 | 102.06 | 100.32 | 101.81 | 3,689,034 | -0.90(-0.88%) |
Oct 14, 2020 | 104.76 | 105.33 | 101.80 | 102.71 | 4,643,417 | -2.05(-1.96%) |
Oct 13, 2020 | 106.75 | 107.08 | 104.71 | 104.76 | 4,155,001 | -1.92(-1.80%) |
Oct 12, 2020 | 105.59 | 107.20 | 104.56 | 106.68 | 4,772,461 | +1.57(+1.49%) |
Oct 09, 2020 | 103.88 | 105.27 | 103.15 | 105.11 | 2,484,700 | +1.72(+1.66%) |
Oct 08, 2020 | 103.33 | 104.20 | 102.64 | 103.39 | 2,680,590 | +0.97(+0.95%) |
Oct 07, 2020 | 102.96 | 103.63 | 101.78 | 102.42 | 3,744,205 | +0.06(+0.06%) |
Oct 06, 2020 | 102.66 | 104.74 | 101.86 | 102.36 | 4,581,508 | +1.54(+1.53%) |
Oct 05, 2020 | 102.80 | 102.99 | 100.06 | 100.82 | 4,268,129 | -0.83(-0.82%) |
Oct 02, 2020 | 101.90 | 102.95 | 100.90 | 101.65 | 3,257,200 | -2.60(-2.49%) |
Oct 01, 2020 | 104.29 | 105.80 | 103.38 | 104.25 | 2,943,581 | +1.20(+1.16%) |
Sep 30, 2020 | 103.96 | 104.25 | 102.07 | 103.05 | 5,067,328 | -0.54(-0.52%) |
Sep 29, 2020 | 103.58 | 104.74 | 103.41 | 103.59 | 3,660,204 | -0.48(-0.46%) |
Sep 28, 2020 | 104.00 | 104.67 | 103.19 | 104.07 | 3,649,885 | +1.94(+1.90%) |
Sep 25, 2020 | 98.00 | 102.50 | 97.53 | 102.13 | 4,459,400 | +3.85(+3.92%) |
Sep 24, 2020 | 98.17 | 99.67 | 96.77 | 98.28 | 4,944,751 | -1.07(-1.08%) |
Sep 23, 2020 | 100.56 | 101.37 | 98.50 | 99.35 | 4,648,583 | -1.74(-1.72%) |
Sep 22, 2020 | 100.07 | 101.20 | 98.46 | 101.09 | 3,664,016 | +1.48(+1.49%) |
Sep 21, 2020 | 101.24 | 102.00 | 98.16 | 99.61 | 6,951,849 | -3.89(-3.76%) |
Sep 18, 2020 | 104.16 | 104.70 | 101.90 | 103.50 | 15,881,900 | -0.30(-0.29%) |
Sep 17, 2020 | 100.14 | 103.86 | 99.73 | 103.80 | 6,920,670 | +1.54(+1.51%) |
Sep 16, 2020 | 101.06 | 103.35 | 100.84 | 102.26 | 7,866,698 | +1.67(+1.66%) |
Sep 15, 2020 | 98.24 | 101.41 | 98.00 | 100.59 | 5,667,044 | +3.42(+3.52%) |
Sep 14, 2020 | 94.75 | 97.69 | 94.19 | 97.17 | 5,031,299 | +4.11(+4.42%) |
Sep 11, 2020 | 95.41 | 96.07 | 92.15 | 93.06 | 6,057,900 | -1.94(-2.04%) |
Sep 10, 2020 | 96.82 | 98.77 | 94.48 | 95.00 | 4,106,901 | -1.43(-1.48%) |
Sep 09, 2020 | 96.83 | 96.83 | 94.64 | 96.43 | 4,582,655 | +1.45(+1.53%) |
Sep 08, 2020 | 97.58 | 97.96 | 94.74 | 94.98 | 7,057,210 | -4.05(-4.09%) |
Sep 04, 2020 | 101.05 | 101.79 | 98.03 | 99.03 | 5,882,800 | -1.63(-1.62%) |
Sep 03, 2020 | 103.17 | 103.37 | 99.37 | 100.66 | 7,170,362 | -2.47(-2.40%) |
Sep 02, 2020 | 100.00 | 103.63 | 99.41 | 103.13 | 4,505,808 | +3.76(+3.78%) |