Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.47 | 109.25 | 107.47 | 108.97 | 4,190,589 | +0.00(+0.00%) |
Oct 29, 2020 | 107.94 | 109.90 | 107.13 | 108.97 | 3,929,548 | +0.83(+0.77%) |
Oct 28, 2020 | 109.27 | 110.11 | 107.99 | 108.14 | 3,944,281 | -3.24(-2.91%) |
Oct 27, 2020 | 112.67 | 112.69 | 111.38 | 111.38 | 2,993,213 | -1.42(-1.26%) |
Oct 26, 2020 | 113.80 | 113.95 | 111.75 | 112.79 | 2,937,774 | -2.37(-2.06%) |
Oct 23, 2020 | 115.32 | 115.61 | 114.47 | 115.17 | 1,910,666 | +0.16(+0.14%) |
Oct 22, 2020 | 113.46 | 115.16 | 113.46 | 115.01 | 1,808,219 | +1.56(+1.37%) |
Oct 21, 2020 | 113.78 | 114.39 | 113.45 | 113.45 | 3,638,383 | -0.47(-0.41%) |
Oct 20, 2020 | 113.92 | 114.95 | 113.67 | 113.92 | 1,877,435 | +0.55(+0.49%) |
Oct 19, 2020 | 115.08 | 115.55 | 113.18 | 113.36 | 2,997,387 | -1.64(-1.43%) |
Oct 16, 2020 | 115.17 | 115.54 | 114.75 | 115.01 | 3,882,500 | +0.29(+0.25%) |
Oct 15, 2020 | 113.27 | 114.81 | 112.96 | 114.72 | 1,682,199 | +0.36(+0.32%) |
Oct 14, 2020 | 114.85 | 115.39 | 114.19 | 114.35 | 2,093,877 | -0.48(-0.41%) |
Oct 13, 2020 | 115.58 | 115.79 | 114.48 | 114.83 | 1,432,087 | -1.16(-1.00%) |
Oct 12, 2020 | 115.38 | 116.27 | 115.22 | 115.99 | 1,308,868 | +0.91(+0.79%) |
Oct 09, 2020 | 115.58 | 115.71 | 114.75 | 115.08 | 1,574,189 | +0.20(+0.17%) |
Oct 08, 2020 | 113.99 | 114.96 | 113.83 | 114.89 | 2,033,619 | +1.48(+1.31%) |
Oct 07, 2020 | 112.60 | 113.73 | 112.56 | 113.40 | 1,583,931 | +1.77(+1.59%) |
Oct 06, 2020 | 113.06 | 114.01 | 111.43 | 111.63 | 2,528,670 | -1.03(-0.91%) |
Oct 05, 2020 | 111.62 | 112.80 | 111.62 | 112.65 | 1,919,970 | +1.79(+1.62%) |
Oct 02, 2020 | 108.94 | 111.47 | 108.67 | 110.86 | 2,831,291 | +0.32(+0.29%) |
Oct 01, 2020 | 110.79 | 111.32 | 109.83 | 110.55 | 1,639,549 | +0.27(+0.25%) |
Sep 30, 2020 | 109.79 | 111.30 | 109.55 | 110.27 | 2,673,268 | +0.80(+0.73%) |
Sep 29, 2020 | 110.44 | 110.45 | 109.06 | 109.47 | 2,298,340 | -0.85(-0.77%) |
Sep 28, 2020 | 109.83 | 110.88 | 109.81 | 110.32 | 1,821,946 | +1.77(+1.63%) |
Sep 25, 2020 | 106.79 | 108.79 | 106.61 | 108.56 | 2,247,893 | +1.23(+1.15%) |
Sep 24, 2020 | 106.93 | 108.37 | 106.02 | 107.32 | 2,983,087 | +0.19(+0.17%) |
Sep 23, 2020 | 109.58 | 110.04 | 107.07 | 107.14 | 1,593,679 | -2.22(-2.03%) |
Sep 22, 2020 | 109.18 | 109.93 | 108.63 | 109.36 | 1,593,986 | +0.30(+0.27%) |
Sep 21, 2020 | 110.00 | 110.00 | 107.81 | 109.06 | 2,877,308 | -2.55(-2.29%) |
Sep 18, 2020 | 112.86 | 112.86 | 111.05 | 111.61 | 1,994,731 | -1.07(-0.95%) |
Sep 17, 2020 | 111.99 | 113.02 | 111.37 | 112.68 | 2,867,503 | -0.49(-0.43%) |
Sep 16, 2020 | 112.95 | 114.37 | 112.76 | 113.17 | 1,386,101 | +0.71(+0.63%) |
Sep 15, 2020 | 113.03 | 113.33 | 112.29 | 112.46 | 3,988,935 | -0.08(-0.07%) |
Sep 14, 2020 | 111.81 | 113.02 | 111.68 | 112.54 | 3,036,447 | +1.57(+1.41%) |
Sep 11, 2020 | 110.88 | 111.46 | 110.17 | 110.97 | 2,196,931 | +0.62(+0.56%) |
Sep 10, 2020 | 112.33 | 112.61 | 110.21 | 110.35 | 2,288,266 | -1.65(-1.47%) |
Sep 09, 2020 | 111.53 | 112.79 | 111.27 | 112.00 | 2,398,631 | +1.34(+1.22%) |
Sep 08, 2020 | 112.15 | 112.15 | 110.41 | 110.66 | 2,408,649 | -2.09(-1.85%) |
Sep 04, 2020 | 113.71 | 114.07 | 111.29 | 112.75 | 5,308,936 | -0.16(-0.14%) |
Sep 03, 2020 | 115.38 | 116.09 | 112.11 | 112.90 | 4,299,825 | -2.38(-2.07%) |
Sep 02, 2020 | 113.74 | 115.59 | 113.47 | 115.29 | 3,131,290 | +1.82(+1.60%) |
Sep 01, 2020 | 112.84 | 113.47 | 112.36 | 113.47 | 2,656,854 | +0.36(+0.32%) |
Aug 31, 2020 | 114.00 | 114.01 | 113.06 | 113.11 | 2,922,583 | -0.96(-0.84%) |
Aug 28, 2020 | 113.65 | 114.15 | 113.04 | 114.06 | 1,253,726 | +0.78(+0.69%) |
Aug 27, 2020 | 112.81 | 113.66 | 112.75 | 113.28 | 1,869,291 | +0.80(+0.71%) |
Aug 26, 2020 | 112.61 | 112.71 | 112.03 | 112.49 | 1,658,444 | -0.22(-0.20%) |
Aug 25, 2020 | 113.16 | 113.32 | 112.18 | 112.71 | 1,372,625 | -0.08(-0.07%) |
Aug 24, 2020 | 111.71 | 112.79 | 111.33 | 112.79 | 1,652,157 | +1.66(+1.49%) |
Aug 21, 2020 | 110.82 | 111.20 | 110.67 | 111.13 | 2,106,070 | +0.07(+0.07%) |
Aug 20, 2020 | 110.77 | 111.39 | 110.62 | 111.06 | 2,547,082 | -0.50(-0.45%) |
Aug 19, 2020 | 112.23 | 112.58 | 111.36 | 111.56 | 2,313,951 | -0.52(-0.46%) |
Aug 18, 2020 | 112.46 | 112.66 | 111.90 | 112.08 | 1,813,464 | -0.40(-0.35%) |
Aug 17, 2020 | 112.79 | 112.88 | 112.34 | 112.48 | 1,776,275 | -0.22(-0.20%) |
Aug 14, 2020 | 112.20 | 113.11 | 112.07 | 112.70 | 1,044,736 | +0.08(+0.07%) |
Aug 13, 2020 | 112.68 | 113.11 | 112.25 | 112.62 | 1,612,930 | -0.71(-0.63%) |
Aug 12, 2020 | 113.65 | 113.79 | 112.96 | 113.33 | 2,004,564 | +0.72(+0.64%) |
Aug 11, 2020 | 113.94 | 114.41 | 112.33 | 112.61 | 2,789,853 | -0.11(-0.10%) |
Aug 10, 2020 | 111.84 | 112.84 | 111.84 | 112.72 | 1,981,689 | +1.02(+0.91%) |
Aug 07, 2020 | 110.15 | 111.70 | 110.14 | 111.70 | 1,965,737 | +1.18(+1.07%) |
Aug 06, 2020 | 110.19 | 110.63 | 109.92 | 110.52 | 1,990,304 | +0.18(+0.16%) |
Aug 05, 2020 | 110.31 | 110.55 | 110.16 | 110.34 | 1,438,204 | +0.82(+0.75%) |
Aug 04, 2020 | 108.83 | 109.58 | 108.57 | 109.53 | 1,447,770 | +0.50(+0.46%) |