Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 141.01 | 142.10 | 138.62 | 139.33 | 6,349,224 | -3.38(-2.37%) |
Nov 27, 2020 | 143.45 | 144.47 | 142.28 | 142.71 | 961,708 | -1.05(-0.73%) |
Nov 25, 2020 | 143.96 | 144.29 | 142.09 | 143.76 | 1,793,123 | -2.09(-1.43%) |
Nov 24, 2020 | 145.25 | 146.06 | 142.43 | 145.85 | 2,519,923 | +5.39(+3.84%) |
Nov 23, 2020 | 141.26 | 141.66 | 139.27 | 140.46 | 1,532,120 | +0.14(+0.10%) |
Nov 20, 2020 | 138.91 | 140.80 | 137.49 | 140.32 | 2,166,708 | +1.42(+1.02%) |
Nov 19, 2020 | 139.42 | 140.21 | 137.54 | 138.90 | 2,256,087 | -1.80(-1.28%) |
Nov 18, 2020 | 141.48 | 142.70 | 139.93 | 140.69 | 1,692,763 | -0.71(-0.50%) |
Nov 17, 2020 | 142.00 | 142.26 | 139.70 | 141.40 | 1,772,625 | -1.25(-0.88%) |
Nov 16, 2020 | 143.62 | 144.46 | 141.31 | 142.66 | 1,520,511 | +1.98(+1.41%) |
Nov 13, 2020 | 139.86 | 140.74 | 138.29 | 140.68 | 1,680,548 | +2.90(+2.11%) |
Nov 12, 2020 | 139.37 | 139.37 | 136.13 | 137.77 | 1,986,441 | -2.69(-1.91%) |
Nov 11, 2020 | 142.65 | 142.74 | 138.85 | 140.46 | 1,701,322 | -2.33(-1.63%) |
Nov 10, 2020 | 139.33 | 143.25 | 138.87 | 142.79 | 3,200,031 | +4.26(+3.08%) |
Nov 09, 2020 | 141.05 | 141.95 | 134.11 | 138.53 | 4,342,620 | +8.76(+6.75%) |
Nov 06, 2020 | 129.48 | 130.66 | 128.90 | 129.77 | 1,830,046 | +0.90(+0.70%) |
Nov 05, 2020 | 125.66 | 130.53 | 125.36 | 128.87 | 1,800,740 | +3.56(+2.84%) |
Nov 04, 2020 | 124.53 | 128.37 | 123.56 | 125.30 | 1,909,253 | -2.20(-1.72%) |
Nov 03, 2020 | 127.90 | 130.58 | 127.30 | 127.50 | 3,285,348 | +0.62(+0.49%) |
Nov 02, 2020 | 124.66 | 126.92 | 122.76 | 126.88 | 2,874,066 | +4.44(+3.63%) |
Oct 30, 2020 | 124.11 | 125.82 | 121.13 | 122.44 | 3,774,258 | -2.68(-2.14%) |
Oct 29, 2020 | 121.18 | 126.98 | 119.28 | 125.12 | 4,186,786 | +5.02(+4.18%) |
Oct 28, 2020 | 121.69 | 122.15 | 118.34 | 120.09 | 4,511,485 | +3.78(+3.25%) |
Oct 27, 2020 | 118.69 | 119.24 | 116.22 | 116.31 | 1,610,862 | -2.43(-2.05%) |
Oct 26, 2020 | 119.73 | 120.33 | 117.69 | 118.74 | 1,404,324 | -2.86(-2.35%) |
Oct 23, 2020 | 121.64 | 122.10 | 120.16 | 121.60 | 1,336,566 | +1.31(+1.09%) |
Oct 22, 2020 | 120.20 | 121.11 | 118.71 | 120.29 | 2,306,605 | -0.56(-0.46%) |
Oct 21, 2020 | 112.41 | 121.19 | 111.62 | 120.85 | 4,032,195 | +8.41(+7.48%) |
Oct 20, 2020 | 111.66 | 113.21 | 110.73 | 112.44 | 2,619,933 | +2.24(+2.04%) |
Oct 19, 2020 | 112.46 | 113.03 | 110.10 | 110.20 | 1,728,184 | -2.20(-1.96%) |
Oct 16, 2020 | 113.26 | 114.04 | 112.17 | 112.40 | 1,325,637 | -0.85(-0.75%) |
Oct 15, 2020 | 110.31 | 113.75 | 109.80 | 113.25 | 1,500,788 | +1.51(+1.35%) |
Oct 14, 2020 | 111.86 | 113.48 | 111.68 | 111.74 | 1,055,175 | -0.01(-0.01%) |
Oct 13, 2020 | 115.14 | 115.49 | 111.32 | 111.75 | 1,844,291 | -4.60(-3.95%) |
Oct 12, 2020 | 113.71 | 116.74 | 113.03 | 116.35 | 1,636,367 | +2.83(+2.49%) |
Oct 09, 2020 | 114.86 | 114.93 | 113.07 | 113.52 | 1,316,937 | -0.78(-0.68%) |
Oct 08, 2020 | 112.72 | 115.04 | 112.28 | 114.31 | 1,311,730 | +2.05(+1.82%) |
Oct 07, 2020 | 110.65 | 112.51 | 110.53 | 112.26 | 2,074,658 | +1.74(+1.58%) |
Oct 06, 2020 | 113.10 | 113.25 | 110.12 | 110.52 | 1,635,437 | -1.73(-1.55%) |
Oct 05, 2020 | 111.13 | 112.72 | 110.69 | 112.25 | 1,381,197 | +2.39(+2.18%) |
Oct 02, 2020 | 108.16 | 110.43 | 107.64 | 109.86 | 1,332,322 | +0.64(+0.59%) |
Oct 01, 2020 | 109.80 | 110.43 | 107.97 | 109.22 | 1,548,368 | -0.23(-0.21%) |
Sep 30, 2020 | 108.27 | 110.39 | 107.95 | 109.44 | 1,915,436 | +1.68(+1.56%) |
Sep 29, 2020 | 109.63 | 109.72 | 106.65 | 107.76 | 2,632,227 | -2.48(-2.25%) |
Sep 28, 2020 | 109.34 | 111.57 | 108.71 | 110.24 | 1,767,364 | +2.94(+2.74%) |
Sep 25, 2020 | 106.17 | 107.63 | 105.49 | 107.30 | 1,922,779 | -0.13(-0.12%) |
Sep 24, 2020 | 107.58 | 108.85 | 105.78 | 107.43 | 1,914,041 | +0.13(+0.12%) |
Sep 23, 2020 | 109.86 | 111.11 | 107.11 | 107.30 | 1,873,761 | -2.06(-1.89%) |
Sep 22, 2020 | 108.72 | 111.52 | 108.35 | 109.37 | 1,838,214 | +0.05(+0.04%) |
Sep 21, 2020 | 108.39 | 110.00 | 107.06 | 109.32 | 2,160,190 | -1.35(-1.22%) |
Sep 18, 2020 | 109.30 | 111.96 | 109.10 | 110.67 | 2,763,107 | +0.37(+0.33%) |
Sep 17, 2020 | 110.22 | 110.51 | 108.10 | 110.30 | 2,179,619 | -0.73(-0.66%) |
Sep 16, 2020 | 110.61 | 112.54 | 109.75 | 111.03 | 2,151,205 | +0.87(+0.79%) |
Sep 15, 2020 | 113.03 | 114.09 | 110.02 | 110.16 | 2,281,405 | -3.02(-2.66%) |
Sep 14, 2020 | 113.86 | 114.95 | 113.03 | 113.18 | 1,869,659 | +0.20(+0.17%) |
Sep 11, 2020 | 111.94 | 113.75 | 110.81 | 112.98 | 1,886,380 | +1.35(+1.21%) |
Sep 10, 2020 | 114.87 | 115.67 | 111.49 | 111.63 | 1,917,807 | -2.80(-2.45%) |
Sep 09, 2020 | 114.02 | 116.80 | 113.40 | 114.43 | 1,498,540 | +1.04(+0.92%) |
Sep 08, 2020 | 117.04 | 117.29 | 112.60 | 113.39 | 1,877,014 | -4.17(-3.54%) |
Sep 04, 2020 | 118.24 | 119.58 | 116.40 | 117.56 | 1,516,943 | +1.45(+1.25%) |
Sep 03, 2020 | 119.39 | 121.93 | 115.26 | 116.11 | 1,533,707 | -1.70(-1.45%) |
Sep 02, 2020 | 116.68 | 118.40 | 115.61 | 117.81 | 1,904,911 | +0.91(+0.78%) |