Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.00 | 113.16 | 111.66 | 112.45 | 1,659,664 | -0.06(-0.05%) |
Nov 27, 2020 | 113.11 | 113.25 | 112.20 | 112.50 | 652,606 | -0.42(-0.38%) |
Nov 25, 2020 | 113.27 | 113.36 | 112.02 | 112.93 | 1,484,045 | -0.75(-0.66%) |
Nov 24, 2020 | 113.99 | 114.72 | 113.32 | 113.67 | 1,518,287 | +0.30(+0.27%) |
Nov 23, 2020 | 114.06 | 114.22 | 112.87 | 113.37 | 991,359 | -0.23(-0.20%) |
Nov 20, 2020 | 114.24 | 114.41 | 113.26 | 113.60 | 1,007,408 | -0.22(-0.19%) |
Nov 19, 2020 | 113.41 | 114.30 | 112.21 | 113.82 | 1,242,365 | +0.05(+0.04%) |
Nov 18, 2020 | 115.29 | 115.86 | 113.71 | 113.77 | 1,276,094 | -0.73(-0.63%) |
Nov 17, 2020 | 114.56 | 114.84 | 113.84 | 114.50 | 1,731,242 | -0.65(-0.57%) |
Nov 16, 2020 | 115.60 | 116.28 | 114.25 | 115.15 | 1,777,771 | +0.07(+0.06%) |
Nov 13, 2020 | 115.17 | 115.72 | 114.50 | 115.08 | 916,510 | +0.78(+0.69%) |
Nov 12, 2020 | 115.58 | 115.95 | 113.92 | 114.30 | 1,289,106 | -1.61(-1.39%) |
Nov 11, 2020 | 116.50 | 116.80 | 115.40 | 115.91 | 1,086,678 | -0.55(-0.47%) |
Nov 10, 2020 | 114.12 | 116.80 | 113.42 | 116.46 | 2,079,513 | +2.28(+2.00%) |
Nov 09, 2020 | 117.47 | 118.52 | 113.98 | 114.17 | 2,540,414 | +1.59(+1.41%) |
Nov 06, 2020 | 113.27 | 113.61 | 112.24 | 112.59 | 1,389,650 | -0.39(-0.34%) |
Nov 05, 2020 | 111.37 | 113.83 | 110.49 | 112.98 | 2,841,661 | +3.44(+3.14%) |
Nov 04, 2020 | 107.76 | 111.54 | 107.76 | 109.54 | 2,107,437 | +1.26(+1.17%) |
Nov 03, 2020 | 105.91 | 108.67 | 105.91 | 108.28 | 2,497,037 | +3.81(+3.65%) |
Nov 02, 2020 | 102.96 | 105.62 | 102.79 | 104.46 | 2,182,751 | +2.61(+2.56%) |
Oct 30, 2020 | 101.34 | 102.25 | 100.26 | 101.86 | 2,045,435 | +0.34(+0.33%) |
Oct 29, 2020 | 101.36 | 102.52 | 100.16 | 101.52 | 2,206,486 | +0.56(+0.55%) |
Oct 28, 2020 | 103.09 | 103.66 | 100.76 | 100.96 | 1,995,886 | -3.46(-3.32%) |
Oct 27, 2020 | 105.74 | 106.29 | 104.16 | 104.42 | 2,628,415 | -2.61(-2.44%) |
Oct 26, 2020 | 109.30 | 109.51 | 106.48 | 107.04 | 1,475,397 | -3.11(-2.83%) |
Oct 23, 2020 | 109.73 | 110.27 | 109.02 | 110.15 | 1,688,620 | +0.88(+0.80%) |
Oct 22, 2020 | 107.87 | 109.53 | 107.66 | 109.28 | 1,403,071 | +1.51(+1.40%) |
Oct 21, 2020 | 107.51 | 108.69 | 107.25 | 107.77 | 1,067,888 | -0.13(-0.12%) |
Oct 20, 2020 | 108.31 | 109.11 | 107.66 | 107.90 | 882,324 | +0.58(+0.54%) |
Oct 19, 2020 | 109.49 | 109.69 | 107.17 | 107.32 | 1,543,242 | -2.05(-1.87%) |
Oct 16, 2020 | 109.10 | 109.93 | 109.01 | 109.37 | 2,023,611 | +0.57(+0.52%) |
Oct 15, 2020 | 107.91 | 109.01 | 107.61 | 108.80 | 936,550 | +0.65(+0.60%) |
Oct 14, 2020 | 108.73 | 109.32 | 107.87 | 108.15 | 1,081,332 | -0.87(-0.80%) |
Oct 13, 2020 | 110.57 | 111.00 | 108.62 | 109.02 | 1,710,240 | -1.25(-1.13%) |
Oct 12, 2020 | 109.33 | 110.62 | 109.19 | 110.27 | 1,289,714 | +1.39(+1.27%) |
Oct 09, 2020 | 108.67 | 109.21 | 108.25 | 108.88 | 1,162,403 | +0.61(+0.57%) |
Oct 08, 2020 | 107.92 | 108.44 | 107.52 | 108.27 | 964,581 | +0.77(+0.72%) |
Oct 07, 2020 | 107.46 | 107.98 | 106.97 | 107.49 | 1,150,286 | +0.59(+0.56%) |
Oct 06, 2020 | 108.37 | 108.60 | 106.57 | 106.90 | 1,488,225 | -0.93(-0.87%) |
Oct 05, 2020 | 108.39 | 108.61 | 107.45 | 107.83 | 1,316,421 | +0.33(+0.31%) |
Oct 02, 2020 | 105.40 | 108.13 | 105.32 | 107.50 | 1,154,457 | +0.94(+0.89%) |
Oct 01, 2020 | 107.57 | 107.60 | 105.74 | 106.56 | 1,600,495 | -0.26(-0.25%) |
Sep 30, 2020 | 107.42 | 107.91 | 106.23 | 106.82 | 2,257,170 | -0.23(-0.21%) |
Sep 29, 2020 | 107.78 | 108.22 | 106.97 | 107.05 | 1,090,873 | -0.59(-0.55%) |
Sep 28, 2020 | 108.17 | 108.75 | 107.49 | 107.64 | 1,340,659 | +0.39(+0.36%) |
Sep 25, 2020 | 104.77 | 107.46 | 104.63 | 107.26 | 1,244,932 | +2.20(+2.09%) |
Sep 24, 2020 | 105.55 | 106.14 | 104.07 | 105.06 | 1,926,546 | -0.41(-0.38%) |
Sep 23, 2020 | 106.86 | 107.49 | 105.43 | 105.46 | 1,674,395 | -3.06(-2.82%) |
Sep 22, 2020 | 107.68 | 109.00 | 107.56 | 108.52 | 1,153,350 | +0.63(+0.59%) |
Sep 21, 2020 | 107.84 | 108.00 | 106.91 | 107.89 | 2,234,789 | -0.92(-0.84%) |
Sep 18, 2020 | 108.78 | 110.02 | 108.42 | 108.80 | 3,245,236 | -0.27(-0.25%) |
Sep 17, 2020 | 109.64 | 110.86 | 108.78 | 109.08 | 2,222,068 | -1.22(-1.10%) |
Sep 16, 2020 | 110.94 | 112.25 | 110.14 | 110.30 | 2,172,582 | -0.21(-0.19%) |
Sep 15, 2020 | 109.97 | 111.18 | 109.64 | 110.50 | 1,810,707 | +0.67(+0.61%) |
Sep 14, 2020 | 107.44 | 110.05 | 107.28 | 109.83 | 2,236,705 | +3.03(+2.84%) |
Sep 11, 2020 | 105.63 | 107.24 | 105.33 | 106.80 | 1,595,284 | +1.39(+1.32%) |
Sep 10, 2020 | 106.49 | 106.59 | 105.10 | 105.42 | 1,190,113 | -0.83(-0.78%) |
Sep 09, 2020 | 104.53 | 107.05 | 104.37 | 106.25 | 1,841,433 | +1.98(+1.90%) |
Sep 08, 2020 | 104.94 | 105.42 | 103.93 | 104.26 | 1,578,686 | -0.71(-0.67%) |
Sep 04, 2020 | 105.51 | 105.98 | 102.94 | 104.97 | 2,356,377 | -0.01(-0.01%) |
Sep 03, 2020 | 107.13 | 107.72 | 104.37 | 104.98 | 2,462,516 | -2.25(-2.10%) |
Sep 02, 2020 | 106.75 | 108.09 | 106.50 | 107.23 | 2,986,941 | +0.48(+0.45%) |