Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.39 | 129.23 | 126.84 | 127.90 | 771,400 | +0.36(+0.28%) |
Nov 27, 2020 | 128.53 | 129.94 | 126.66 | 127.54 | 236,811 | -1.39(-1.08%) |
Nov 25, 2020 | 128.31 | 129.85 | 127.91 | 128.93 | 450,256 | +0.60(+0.47%) |
Nov 24, 2020 | 129.91 | 131.42 | 127.91 | 128.33 | 715,434 | -0.73(-0.56%) |
Nov 23, 2020 | 129.94 | 131.12 | 128.86 | 129.06 | 479,767 | -0.10(-0.08%) |
Nov 20, 2020 | 129.17 | 129.94 | 127.66 | 129.16 | 655,658 | +0.43(+0.34%) |
Nov 19, 2020 | 128.08 | 129.61 | 127.39 | 128.73 | 434,549 | +0.17(+0.13%) |
Nov 18, 2020 | 134.89 | 134.89 | 128.56 | 128.56 | 835,149 | -6.30(-4.67%) |
Nov 17, 2020 | 135.47 | 136.51 | 134.00 | 134.87 | 365,351 | -1.73(-1.27%) |
Nov 16, 2020 | 137.01 | 138.02 | 132.91 | 136.59 | 535,649 | +1.67(+1.24%) |
Nov 13, 2020 | 131.85 | 135.09 | 130.82 | 134.92 | 551,762 | +3.76(+2.87%) |
Nov 12, 2020 | 134.28 | 134.29 | 129.68 | 131.16 | 493,612 | -2.56(-1.91%) |
Nov 11, 2020 | 132.67 | 134.15 | 130.82 | 133.72 | 511,748 | +1.69(+1.28%) |
Nov 10, 2020 | 124.68 | 132.04 | 124.23 | 132.02 | 1,145,166 | +7.34(+5.89%) |
Nov 09, 2020 | 137.09 | 138.02 | 124.51 | 124.68 | 858,416 | -5.62(-4.31%) |
Nov 06, 2020 | 130.04 | 131.23 | 128.48 | 130.30 | 463,406 | +1.12(+0.87%) |
Nov 05, 2020 | 131.95 | 132.29 | 128.88 | 129.18 | 488,283 | -2.34(-1.78%) |
Nov 04, 2020 | 130.25 | 132.58 | 129.71 | 131.52 | 405,315 | +1.59(+1.23%) |
Nov 03, 2020 | 129.05 | 130.43 | 128.35 | 129.92 | 373,425 | +1.90(+1.48%) |
Nov 02, 2020 | 127.08 | 130.32 | 126.22 | 128.03 | 546,611 | +1.39(+1.10%) |
Oct 30, 2020 | 127.53 | 128.37 | 124.80 | 126.64 | 575,236 | -1.12(-0.88%) |
Oct 29, 2020 | 128.60 | 130.46 | 127.16 | 127.76 | 586,870 | -0.13(-0.10%) |
Oct 28, 2020 | 127.88 | 129.53 | 127.28 | 127.89 | 706,230 | -1.26(-0.98%) |
Oct 27, 2020 | 130.88 | 132.91 | 129.15 | 129.15 | 382,957 | -1.72(-1.32%) |
Oct 26, 2020 | 129.70 | 131.28 | 127.97 | 130.87 | 1,029,493 | +0.58(+0.45%) |
Oct 23, 2020 | 131.34 | 132.16 | 129.84 | 130.29 | 745,753 | -0.58(-0.44%) |
Oct 22, 2020 | 133.94 | 136.49 | 130.73 | 130.87 | 974,205 | -2.66(-1.99%) |
Oct 21, 2020 | 133.79 | 134.52 | 132.69 | 133.53 | 401,579 | -0.42(-0.32%) |
Oct 20, 2020 | 134.01 | 135.45 | 133.48 | 133.95 | 346,148 | +0.81(+0.61%) |
Oct 19, 2020 | 135.55 | 135.74 | 132.94 | 133.15 | 300,118 | -1.23(-0.92%) |
Oct 16, 2020 | 135.83 | 136.68 | 134.28 | 134.38 | 588,278 | -1.90(-1.39%) |
Oct 15, 2020 | 134.91 | 138.85 | 134.91 | 136.27 | 360,761 | -0.39(-0.28%) |
Oct 14, 2020 | 137.05 | 137.20 | 135.31 | 136.66 | 816,758 | -0.22(-0.16%) |
Oct 13, 2020 | 136.44 | 138.12 | 135.14 | 136.88 | 703,375 | -0.17(-0.12%) |
Oct 12, 2020 | 136.58 | 137.73 | 135.50 | 137.05 | 472,340 | +0.74(+0.54%) |
Oct 09, 2020 | 139.41 | 139.50 | 135.83 | 136.31 | 440,474 | -2.25(-1.62%) |
Oct 08, 2020 | 137.55 | 140.22 | 136.49 | 138.56 | 501,417 | +1.91(+1.40%) |
Oct 07, 2020 | 135.92 | 137.19 | 134.01 | 136.64 | 452,813 | +1.22(+0.90%) |
Oct 06, 2020 | 138.53 | 138.77 | 134.34 | 135.42 | 960,009 | -3.11(-2.25%) |
Oct 05, 2020 | 138.18 | 139.28 | 136.39 | 138.53 | 850,936 | +0.19(+0.14%) |
Oct 02, 2020 | 135.15 | 138.73 | 134.13 | 138.33 | 1,381,850 | +1.39(+1.01%) |
Oct 01, 2020 | 131.58 | 137.45 | 130.31 | 136.94 | 3,393,571 | +7.56(+5.85%) |
Sep 30, 2020 | 128.44 | 129.93 | 125.16 | 129.38 | 1,767,139 | +0.29(+0.23%) |
Sep 29, 2020 | 135.67 | 135.67 | 127.61 | 129.09 | 1,491,584 | -5.95(-4.41%) |
Sep 28, 2020 | 132.57 | 135.95 | 132.01 | 135.04 | 622,643 | +4.38(+3.36%) |
Sep 25, 2020 | 126.30 | 130.84 | 125.64 | 130.66 | 413,454 | +4.07(+3.22%) |
Sep 24, 2020 | 127.56 | 128.48 | 126.12 | 126.58 | 530,987 | -0.91(-0.72%) |
Sep 23, 2020 | 130.80 | 131.56 | 127.09 | 127.50 | 587,219 | -2.78(-2.14%) |
Sep 22, 2020 | 127.37 | 130.56 | 127.37 | 130.28 | 608,103 | +3.61(+2.85%) |
Sep 21, 2020 | 128.13 | 128.95 | 124.57 | 126.67 | 527,646 | -2.28(-1.77%) |
Sep 18, 2020 | 131.27 | 133.12 | 128.72 | 128.95 | 1,285,925 | -3.36(-2.54%) |
Sep 17, 2020 | 132.45 | 132.74 | 130.54 | 132.31 | 391,402 | -1.11(-0.83%) |
Sep 16, 2020 | 135.52 | 135.83 | 133.18 | 133.42 | 526,364 | -0.86(-0.64%) |
Sep 15, 2020 | 134.94 | 136.39 | 133.78 | 134.28 | 346,823 | -0.57(-0.42%) |
Sep 14, 2020 | 129.80 | 135.35 | 129.75 | 134.85 | 545,572 | +5.24(+4.05%) |
Sep 11, 2020 | 130.93 | 131.08 | 128.23 | 129.60 | 504,252 | -1.00(-0.76%) |
Sep 10, 2020 | 131.25 | 131.70 | 129.20 | 130.60 | 650,810 | -0.95(-0.72%) |
Sep 09, 2020 | 132.07 | 134.14 | 130.81 | 131.55 | 578,469 | +0.76(+0.58%) |
Sep 08, 2020 | 132.87 | 132.87 | 129.78 | 130.79 | 645,624 | -2.54(-1.91%) |
Sep 04, 2020 | 136.46 | 137.01 | 131.35 | 133.34 | 451,805 | -2.86(-2.10%) |
Sep 03, 2020 | 138.44 | 139.34 | 134.67 | 136.19 | 399,207 | -2.14(-1.55%) |
Sep 02, 2020 | 137.02 | 138.37 | 135.53 | 138.34 | 636,213 | +1.25(+0.91%) |