Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.14 | 125.98 | 121.53 | 121.60 | 535,716 | -4.40(-3.49%) |
Nov 27, 2020 | 126.71 | 127.12 | 125.73 | 126.00 | 168,086 | -1.06(-0.84%) |
Nov 25, 2020 | 126.78 | 127.54 | 125.76 | 127.06 | 402,798 | -0.47(-0.37%) |
Nov 24, 2020 | 128.08 | 128.29 | 126.69 | 127.53 | 556,959 | +0.70(+0.55%) |
Nov 23, 2020 | 127.06 | 127.35 | 126.17 | 126.83 | 404,957 | +1.35(+1.08%) |
Nov 20, 2020 | 126.06 | 126.77 | 125.14 | 125.48 | 452,201 | -0.97(-0.76%) |
Nov 19, 2020 | 126.17 | 126.61 | 124.83 | 126.45 | 303,817 | -0.66(-0.52%) |
Nov 18, 2020 | 130.03 | 130.91 | 127.01 | 127.10 | 365,451 | -2.78(-2.14%) |
Nov 17, 2020 | 127.23 | 130.06 | 126.10 | 129.88 | 596,380 | +1.39(+1.08%) |
Nov 16, 2020 | 127.94 | 129.16 | 126.75 | 128.50 | 497,317 | +3.37(+2.70%) |
Nov 13, 2020 | 123.62 | 125.50 | 123.45 | 125.12 | 456,896 | +2.52(+2.06%) |
Nov 12, 2020 | 122.64 | 123.58 | 121.25 | 122.60 | 368,037 | -0.72(-0.59%) |
Nov 11, 2020 | 125.78 | 126.48 | 122.46 | 123.33 | 681,620 | -2.41(-1.92%) |
Nov 10, 2020 | 125.11 | 125.75 | 123.32 | 125.73 | 767,200 | +2.21(+1.79%) |
Nov 09, 2020 | 127.66 | 128.27 | 122.42 | 123.52 | 764,042 | +4.41(+3.71%) |
Nov 06, 2020 | 120.39 | 121.27 | 118.77 | 119.11 | 276,677 | -0.25(-0.21%) |
Nov 05, 2020 | 118.90 | 120.05 | 117.40 | 119.36 | 346,491 | +1.38(+1.17%) |
Nov 04, 2020 | 116.01 | 121.88 | 116.01 | 117.98 | 467,877 | -0.39(-0.33%) |
Nov 03, 2020 | 122.29 | 123.05 | 116.75 | 118.38 | 1,025,789 | -3.39(-2.79%) |
Nov 02, 2020 | 117.62 | 122.09 | 117.42 | 121.77 | 940,872 | +5.21(+4.47%) |
Oct 30, 2020 | 116.47 | 117.91 | 115.20 | 116.56 | 305,380 | -0.78(-0.66%) |
Oct 29, 2020 | 113.86 | 118.05 | 112.44 | 117.34 | 384,842 | +2.80(+2.45%) |
Oct 28, 2020 | 111.13 | 116.03 | 111.13 | 114.53 | 429,223 | +1.42(+1.26%) |
Oct 27, 2020 | 115.48 | 115.65 | 112.97 | 113.11 | 199,469 | -2.31(-2.01%) |
Oct 26, 2020 | 116.51 | 116.99 | 113.93 | 115.42 | 208,776 | -2.65(-2.25%) |
Oct 23, 2020 | 117.81 | 119.02 | 116.55 | 118.08 | 275,823 | +1.31(+1.12%) |
Oct 22, 2020 | 114.73 | 117.20 | 114.50 | 116.77 | 252,208 | +1.55(+1.34%) |
Oct 21, 2020 | 114.66 | 116.09 | 114.66 | 115.22 | 318,281 | +0.32(+0.28%) |
Oct 20, 2020 | 115.09 | 115.97 | 114.67 | 114.90 | 196,476 | +0.76(+0.66%) |
Oct 19, 2020 | 115.65 | 116.50 | 113.83 | 114.14 | 236,729 | -1.57(-1.36%) |
Oct 16, 2020 | 115.70 | 117.21 | 114.85 | 115.72 | 310,928 | +0.33(+0.28%) |
Oct 15, 2020 | 113.14 | 115.86 | 111.97 | 115.39 | 291,582 | +0.64(+0.56%) |
Oct 14, 2020 | 114.52 | 117.03 | 114.52 | 114.75 | 356,398 | -0.08(-0.07%) |
Oct 13, 2020 | 117.74 | 118.72 | 114.53 | 114.83 | 263,703 | -3.59(-3.03%) |
Oct 12, 2020 | 117.43 | 118.98 | 117.17 | 118.41 | 254,660 | +0.73(+0.62%) |
Oct 09, 2020 | 118.56 | 119.46 | 117.54 | 117.68 | 454,122 | -0.06(-0.05%) |
Oct 08, 2020 | 116.93 | 117.85 | 116.19 | 117.74 | 557,883 | +1.70(+1.47%) |
Oct 07, 2020 | 115.97 | 116.93 | 114.64 | 116.03 | 420,343 | +0.85(+0.74%) |
Oct 06, 2020 | 117.88 | 118.09 | 114.60 | 115.18 | 390,453 | -2.31(-1.96%) |
Oct 05, 2020 | 117.13 | 117.99 | 116.33 | 117.49 | 300,169 | +1.81(+1.56%) |
Oct 02, 2020 | 113.59 | 116.61 | 113.21 | 115.68 | 293,856 | +0.90(+0.78%) |
Oct 01, 2020 | 113.73 | 115.00 | 112.56 | 114.78 | 343,774 | +1.09(+0.96%) |
Sep 30, 2020 | 113.59 | 115.71 | 113.17 | 113.69 | 511,993 | +0.67(+0.60%) |
Sep 29, 2020 | 112.48 | 113.38 | 110.97 | 113.02 | 283,036 | +0.46(+0.41%) |
Sep 28, 2020 | 111.69 | 113.74 | 111.59 | 112.56 | 244,140 | +2.14(+1.94%) |
Sep 25, 2020 | 109.56 | 110.78 | 109.14 | 110.42 | 323,519 | -0.02(-0.02%) |
Sep 24, 2020 | 110.90 | 111.99 | 109.09 | 110.44 | 288,060 | -0.83(-0.75%) |
Sep 23, 2020 | 113.79 | 115.59 | 110.94 | 111.27 | 669,225 | -2.04(-1.80%) |
Sep 22, 2020 | 112.03 | 114.80 | 112.03 | 113.32 | 534,533 | +0.79(+0.70%) |
Sep 21, 2020 | 110.35 | 113.61 | 110.35 | 112.53 | 732,511 | +0.13(+0.12%) |
Sep 18, 2020 | 111.99 | 113.61 | 111.93 | 112.40 | 601,477 | +0.43(+0.38%) |
Sep 17, 2020 | 109.27 | 112.22 | 108.82 | 111.97 | 499,748 | +1.63(+1.48%) |
Sep 16, 2020 | 110.55 | 112.07 | 110.05 | 110.34 | 404,123 | +0.44(+0.40%) |
Sep 15, 2020 | 111.86 | 112.35 | 109.82 | 109.89 | 223,312 | -2.05(-1.83%) |
Sep 14, 2020 | 112.32 | 113.74 | 111.74 | 111.95 | 207,182 | +0.70(+0.63%) |
Sep 11, 2020 | 110.68 | 112.37 | 110.67 | 111.25 | 334,296 | +0.32(+0.29%) |
Sep 10, 2020 | 113.82 | 114.87 | 110.74 | 110.93 | 371,536 | -2.80(-2.46%) |
Sep 09, 2020 | 113.74 | 115.40 | 113.06 | 113.73 | 485,491 | +0.97(+0.86%) |
Sep 08, 2020 | 114.27 | 114.73 | 112.52 | 112.75 | 367,734 | -2.21(-1.92%) |
Sep 04, 2020 | 116.61 | 116.61 | 113.44 | 114.97 | 297,057 | +0.63(+0.55%) |
Sep 03, 2020 | 117.06 | 118.62 | 113.36 | 114.34 | 399,363 | -1.89(-1.63%) |
Sep 02, 2020 | 115.46 | 117.31 | 114.81 | 116.23 | 336,173 | +0.82(+0.71%) |