Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.52 | 141.61 | 138.14 | 138.85 | 6,371,251 | -3.37(-2.37%) |
Nov 27, 2020 | 142.95 | 143.97 | 141.79 | 142.22 | 965,044 | -1.04(-0.73%) |
Nov 25, 2020 | 143.46 | 143.80 | 141.60 | 143.26 | 1,799,344 | -2.09(-1.43%) |
Nov 24, 2020 | 144.75 | 145.55 | 141.94 | 145.35 | 2,528,666 | +5.37(+3.84%) |
Nov 23, 2020 | 140.77 | 141.17 | 138.79 | 139.97 | 1,537,436 | +0.14(+0.10%) |
Nov 20, 2020 | 138.43 | 140.31 | 137.01 | 139.83 | 2,174,225 | +1.42(+1.02%) |
Nov 19, 2020 | 138.94 | 139.73 | 137.06 | 138.41 | 2,263,914 | -1.79(-1.28%) |
Nov 18, 2020 | 140.99 | 142.21 | 139.45 | 140.21 | 1,698,636 | -0.71(-0.50%) |
Nov 17, 2020 | 141.51 | 141.77 | 139.21 | 140.91 | 1,778,775 | -1.25(-0.88%) |
Nov 16, 2020 | 143.12 | 143.96 | 140.82 | 142.16 | 1,525,786 | +1.97(+1.41%) |
Nov 13, 2020 | 139.37 | 140.25 | 137.81 | 140.19 | 1,686,379 | +2.89(+2.11%) |
Nov 12, 2020 | 138.88 | 138.88 | 135.66 | 137.30 | 1,993,333 | -2.68(-1.91%) |
Nov 11, 2020 | 142.15 | 142.25 | 138.37 | 139.97 | 1,707,225 | -2.32(-1.63%) |
Nov 10, 2020 | 138.85 | 142.75 | 138.39 | 142.29 | 3,211,133 | +4.25(+3.08%) |
Nov 09, 2020 | 140.56 | 141.46 | 133.64 | 138.05 | 4,357,686 | +8.72(+6.75%) |
Nov 06, 2020 | 129.03 | 130.21 | 128.46 | 129.32 | 1,836,395 | +0.90(+0.70%) |
Nov 05, 2020 | 125.23 | 130.08 | 124.93 | 128.42 | 1,806,987 | +3.55(+2.84%) |
Nov 04, 2020 | 124.10 | 127.92 | 123.13 | 124.87 | 1,915,877 | -2.19(-1.72%) |
Nov 03, 2020 | 127.45 | 130.13 | 126.86 | 127.06 | 3,296,746 | +0.62(+0.49%) |
Nov 02, 2020 | 124.23 | 126.48 | 122.34 | 126.44 | 2,884,037 | +4.42(+3.62%) |
Oct 30, 2020 | 123.68 | 125.39 | 120.71 | 122.02 | 3,787,352 | -2.67(-2.14%) |
Oct 29, 2020 | 120.76 | 126.54 | 118.87 | 124.68 | 4,201,311 | +5.01(+4.18%) |
Oct 28, 2020 | 121.26 | 121.72 | 117.93 | 119.68 | 4,527,136 | +3.77(+3.25%) |
Oct 27, 2020 | 118.28 | 118.83 | 115.82 | 115.91 | 1,616,450 | -2.42(-2.05%) |
Oct 26, 2020 | 119.32 | 119.91 | 117.28 | 118.33 | 1,409,196 | -2.85(-2.35%) |
Oct 23, 2020 | 121.22 | 121.68 | 119.74 | 121.18 | 1,341,203 | +1.31(+1.09%) |
Oct 22, 2020 | 119.78 | 120.69 | 118.30 | 119.87 | 2,314,608 | -0.55(-0.46%) |
Oct 21, 2020 | 112.02 | 120.77 | 111.23 | 120.43 | 4,046,184 | +8.38(+7.48%) |
Oct 20, 2020 | 111.27 | 112.82 | 110.35 | 112.05 | 2,629,022 | +2.23(+2.04%) |
Oct 19, 2020 | 112.07 | 112.64 | 109.72 | 109.81 | 1,734,180 | -2.20(-1.96%) |
Oct 16, 2020 | 112.87 | 113.64 | 111.78 | 112.01 | 1,330,236 | -0.84(-0.75%) |
Oct 15, 2020 | 109.93 | 113.36 | 109.42 | 112.86 | 1,505,995 | +1.50(+1.35%) |
Oct 14, 2020 | 111.48 | 113.09 | 111.29 | 111.36 | 1,058,836 | -0.01(-0.01%) |
Oct 13, 2020 | 114.75 | 115.09 | 110.93 | 111.36 | 1,850,690 | -4.58(-3.95%) |
Oct 12, 2020 | 113.32 | 116.33 | 112.64 | 115.95 | 1,642,044 | +2.82(+2.49%) |
Oct 09, 2020 | 114.46 | 114.53 | 112.68 | 113.13 | 1,321,506 | -0.78(-0.68%) |
Oct 08, 2020 | 112.33 | 114.64 | 111.89 | 113.91 | 1,316,280 | +2.04(+1.82%) |
Oct 07, 2020 | 110.27 | 112.12 | 110.15 | 111.87 | 2,081,855 | +1.74(+1.58%) |
Oct 06, 2020 | 112.71 | 112.86 | 109.73 | 110.13 | 1,641,111 | -1.73(-1.54%) |
Oct 05, 2020 | 110.75 | 112.33 | 110.30 | 111.86 | 1,385,988 | +2.38(+2.18%) |
Oct 02, 2020 | 107.79 | 110.05 | 107.27 | 109.48 | 1,336,944 | +0.64(+0.59%) |
Oct 01, 2020 | 109.42 | 110.05 | 107.60 | 108.84 | 1,553,739 | -0.23(-0.21%) |
Sep 30, 2020 | 107.90 | 110.01 | 107.58 | 109.06 | 1,922,081 | +1.67(+1.56%) |
Sep 29, 2020 | 109.25 | 109.34 | 106.28 | 107.39 | 2,641,359 | -2.47(-2.25%) |
Sep 28, 2020 | 108.96 | 111.19 | 108.33 | 109.86 | 1,773,496 | +2.93(+2.74%) |
Sep 25, 2020 | 105.80 | 107.26 | 105.13 | 106.93 | 1,929,450 | -0.13(-0.12%) |
Sep 24, 2020 | 107.20 | 108.47 | 105.42 | 107.06 | 1,920,681 | +0.13(+0.12%) |
Sep 23, 2020 | 109.48 | 110.73 | 106.73 | 106.93 | 1,880,262 | -2.06(-1.89%) |
Sep 22, 2020 | 108.34 | 111.13 | 107.97 | 108.99 | 1,844,591 | +0.05(+0.04%) |
Sep 21, 2020 | 108.01 | 109.62 | 106.69 | 108.94 | 2,167,684 | -1.34(-1.22%) |
Sep 18, 2020 | 108.92 | 111.58 | 108.72 | 110.28 | 2,772,693 | +0.37(+0.33%) |
Sep 17, 2020 | 109.83 | 110.12 | 107.73 | 109.92 | 2,187,181 | -0.73(-0.66%) |
Sep 16, 2020 | 110.23 | 112.15 | 109.37 | 110.65 | 2,158,668 | +0.87(+0.79%) |
Sep 15, 2020 | 112.64 | 113.69 | 109.64 | 109.78 | 2,289,319 | -3.00(-2.66%) |
Sep 14, 2020 | 113.47 | 114.55 | 112.64 | 112.79 | 1,876,146 | +0.20(+0.17%) |
Sep 11, 2020 | 111.56 | 113.36 | 110.42 | 112.59 | 1,892,924 | +1.34(+1.21%) |
Sep 10, 2020 | 114.48 | 115.27 | 111.11 | 111.25 | 1,924,460 | -2.79(-2.45%) |
Sep 09, 2020 | 113.63 | 116.40 | 113.01 | 114.04 | 1,503,739 | +1.04(+0.92%) |
Sep 08, 2020 | 116.63 | 116.88 | 112.21 | 113.00 | 1,883,526 | -4.15(-3.54%) |
Sep 04, 2020 | 117.83 | 119.17 | 116.00 | 117.15 | 1,522,206 | +1.45(+1.25%) |
Sep 03, 2020 | 118.97 | 121.51 | 114.86 | 115.71 | 1,539,028 | -1.70(-1.45%) |
Sep 02, 2020 | 116.28 | 117.99 | 115.21 | 117.41 | 1,911,520 | +0.91(+0.78%) |