Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 126.40 | 128.22 | 125.85 | 126.90 | 777,487 | +0.36(+0.28%) |
Nov 27, 2020 | 127.53 | 128.93 | 125.67 | 126.54 | 238,679 | -1.38(-1.08%) |
Nov 25, 2020 | 127.31 | 128.83 | 126.91 | 127.92 | 453,809 | +0.59(+0.47%) |
Nov 24, 2020 | 128.89 | 130.40 | 126.91 | 127.33 | 721,080 | -0.72(-0.56%) |
Nov 23, 2020 | 128.93 | 130.09 | 127.85 | 128.05 | 483,553 | -0.10(-0.08%) |
Nov 20, 2020 | 128.16 | 128.93 | 126.66 | 128.15 | 660,832 | +0.43(+0.34%) |
Nov 19, 2020 | 127.08 | 128.60 | 126.39 | 127.72 | 437,978 | +0.16(+0.13%) |
Nov 18, 2020 | 133.84 | 133.84 | 127.56 | 127.56 | 841,739 | -6.25(-4.67%) |
Nov 17, 2020 | 134.41 | 135.44 | 132.95 | 133.81 | 368,234 | -1.72(-1.27%) |
Nov 16, 2020 | 135.94 | 136.94 | 131.87 | 135.53 | 539,876 | +1.66(+1.24%) |
Nov 13, 2020 | 130.81 | 134.03 | 129.80 | 133.86 | 556,116 | +3.73(+2.87%) |
Nov 12, 2020 | 133.22 | 133.23 | 128.66 | 130.13 | 497,507 | -2.54(-1.91%) |
Nov 11, 2020 | 131.63 | 133.10 | 129.79 | 132.67 | 515,787 | +1.68(+1.28%) |
Nov 10, 2020 | 123.70 | 131.01 | 123.26 | 130.99 | 1,154,203 | +7.28(+5.89%) |
Nov 09, 2020 | 136.02 | 136.94 | 123.54 | 123.70 | 865,190 | -5.58(-4.31%) |
Nov 06, 2020 | 129.03 | 130.20 | 127.47 | 129.28 | 467,063 | +1.11(+0.87%) |
Nov 05, 2020 | 130.91 | 131.25 | 127.88 | 128.17 | 492,137 | -2.32(-1.78%) |
Nov 04, 2020 | 129.23 | 131.54 | 128.70 | 130.49 | 408,513 | +1.58(+1.22%) |
Nov 03, 2020 | 128.04 | 129.41 | 127.35 | 128.91 | 376,372 | +1.88(+1.48%) |
Nov 02, 2020 | 126.09 | 129.30 | 125.23 | 127.03 | 550,925 | +1.38(+1.10%) |
Oct 30, 2020 | 126.53 | 127.36 | 123.82 | 125.65 | 579,775 | -1.11(-0.88%) |
Oct 29, 2020 | 127.59 | 129.44 | 126.17 | 126.76 | 591,501 | -0.13(-0.10%) |
Oct 28, 2020 | 126.88 | 128.52 | 126.29 | 126.89 | 711,803 | -1.25(-0.98%) |
Oct 27, 2020 | 129.86 | 131.87 | 128.14 | 128.14 | 385,979 | -1.71(-1.31%) |
Oct 26, 2020 | 128.69 | 130.25 | 126.97 | 129.85 | 1,037,617 | +0.58(+0.44%) |
Oct 23, 2020 | 130.31 | 131.12 | 128.82 | 129.27 | 751,638 | -0.58(-0.44%) |
Oct 22, 2020 | 132.90 | 135.43 | 129.71 | 129.85 | 981,892 | -2.64(-1.99%) |
Oct 21, 2020 | 132.74 | 133.46 | 131.65 | 132.49 | 404,748 | -0.42(-0.32%) |
Oct 20, 2020 | 132.96 | 134.39 | 132.43 | 132.91 | 348,879 | +0.80(+0.61%) |
Oct 19, 2020 | 134.49 | 134.68 | 131.90 | 132.10 | 302,486 | -1.22(-0.92%) |
Oct 16, 2020 | 134.77 | 135.61 | 133.22 | 133.33 | 592,920 | -1.88(-1.39%) |
Oct 15, 2020 | 133.85 | 137.76 | 133.85 | 135.21 | 363,608 | -0.38(-0.28%) |
Oct 14, 2020 | 135.97 | 136.13 | 134.25 | 135.59 | 823,204 | -0.22(-0.16%) |
Oct 13, 2020 | 135.37 | 137.04 | 134.08 | 135.81 | 708,925 | -0.16(-0.12%) |
Oct 12, 2020 | 135.51 | 136.65 | 134.44 | 135.97 | 476,068 | +0.73(+0.54%) |
Oct 09, 2020 | 138.32 | 138.41 | 134.77 | 135.24 | 443,950 | -2.23(-1.62%) |
Oct 08, 2020 | 136.47 | 139.12 | 135.42 | 137.47 | 505,374 | +1.90(+1.40%) |
Oct 07, 2020 | 134.86 | 136.12 | 132.96 | 135.57 | 456,386 | +1.21(+0.90%) |
Oct 06, 2020 | 137.44 | 137.69 | 133.29 | 134.36 | 967,585 | -3.09(-2.25%) |
Oct 05, 2020 | 137.10 | 138.19 | 135.32 | 137.44 | 857,651 | +0.19(+0.14%) |
Oct 02, 2020 | 134.09 | 137.64 | 133.08 | 137.25 | 1,392,754 | +1.38(+1.01%) |
Oct 01, 2020 | 130.55 | 136.38 | 129.29 | 135.87 | 3,420,350 | +7.50(+5.85%) |
Sep 30, 2020 | 127.44 | 128.92 | 124.18 | 128.37 | 1,781,084 | +0.29(+0.23%) |
Sep 29, 2020 | 134.60 | 134.60 | 126.61 | 128.08 | 1,503,354 | -5.91(-4.41%) |
Sep 28, 2020 | 131.53 | 134.88 | 130.98 | 133.98 | 627,557 | +4.35(+3.36%) |
Sep 25, 2020 | 125.31 | 129.81 | 124.66 | 129.63 | 416,716 | +4.04(+3.22%) |
Sep 24, 2020 | 126.56 | 127.48 | 125.13 | 125.59 | 535,178 | -0.91(-0.72%) |
Sep 23, 2020 | 129.78 | 130.53 | 126.09 | 126.50 | 591,853 | -2.76(-2.14%) |
Sep 22, 2020 | 126.37 | 129.53 | 126.37 | 129.26 | 612,901 | +3.58(+2.85%) |
Sep 21, 2020 | 127.13 | 127.94 | 123.60 | 125.68 | 531,810 | -2.26(-1.77%) |
Sep 18, 2020 | 130.24 | 132.08 | 127.72 | 127.94 | 1,296,072 | -3.33(-2.54%) |
Sep 17, 2020 | 131.41 | 131.70 | 129.51 | 131.28 | 394,491 | -1.10(-0.83%) |
Sep 16, 2020 | 134.46 | 134.76 | 132.14 | 132.38 | 530,518 | -0.85(-0.64%) |
Sep 15, 2020 | 133.88 | 135.32 | 132.73 | 133.23 | 349,560 | -0.56(-0.42%) |
Sep 14, 2020 | 128.78 | 134.29 | 128.74 | 133.79 | 549,877 | +5.20(+4.05%) |
Sep 11, 2020 | 129.91 | 130.05 | 127.23 | 128.59 | 508,231 | -0.99(-0.76%) |
Sep 10, 2020 | 130.22 | 130.67 | 128.19 | 129.58 | 655,946 | -0.94(-0.72%) |
Sep 09, 2020 | 131.04 | 133.09 | 129.79 | 130.52 | 583,034 | +0.75(+0.58%) |
Sep 08, 2020 | 131.83 | 131.83 | 128.76 | 129.77 | 650,718 | -2.52(-1.91%) |
Sep 04, 2020 | 135.39 | 135.94 | 130.32 | 132.29 | 455,370 | -2.83(-2.10%) |
Sep 03, 2020 | 137.35 | 138.25 | 133.62 | 135.13 | 402,357 | -2.12(-1.55%) |
Sep 02, 2020 | 135.94 | 137.29 | 134.46 | 137.25 | 641,233 | +1.24(+0.91%) |