Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 111.16 | 112.04 | 110.21 | 111.92 | 69,394 | -0.10(-0.09%) |
Oct 29, 2020 | 110.67 | 112.63 | 109.25 | 112.03 | 82,969 | +1.16(+1.05%) |
Oct 28, 2020 | 111.89 | 112.08 | 110.44 | 110.86 | 80,894 | -3.80(-3.32%) |
Oct 27, 2020 | 116.81 | 116.81 | 114.63 | 114.67 | 50,132 | -2.25(-1.92%) |
Oct 26, 2020 | 118.25 | 118.25 | 115.65 | 116.92 | 102,847 | -2.79(-2.33%) |
Oct 23, 2020 | 120.25 | 120.34 | 118.79 | 119.71 | 231,885 | +0.20(+0.16%) |
Oct 22, 2020 | 117.62 | 119.79 | 117.52 | 119.51 | 188,438 | +2.08(+1.77%) |
Oct 21, 2020 | 118.34 | 118.71 | 117.43 | 117.43 | 89,724 | -0.84(-0.71%) |
Oct 20, 2020 | 118.00 | 119.75 | 118.00 | 118.27 | 148,879 | +0.89(+0.76%) |
Oct 19, 2020 | 119.70 | 119.70 | 117.17 | 117.38 | 124,135 | -2.00(-1.67%) |
Oct 16, 2020 | 119.42 | 120.05 | 118.92 | 119.38 | 146,796 | +0.23(+0.20%) |
Oct 15, 2020 | 117.37 | 119.25 | 117.24 | 119.14 | 232,482 | +0.52(+0.44%) |
Oct 14, 2020 | 120.09 | 120.31 | 118.49 | 118.62 | 260,947 | -1.31(-1.09%) |
Oct 13, 2020 | 121.43 | 121.67 | 119.58 | 119.93 | 273,935 | -2.03(-1.67%) |
Oct 12, 2020 | 121.07 | 122.29 | 121.07 | 121.96 | 178,706 | +1.10(+0.91%) |
Oct 09, 2020 | 120.94 | 121.48 | 119.90 | 120.87 | 666,617 | +0.53(+0.44%) |
Oct 08, 2020 | 119.31 | 120.55 | 119.20 | 120.33 | 768,391 | +1.75(+1.48%) |
Oct 07, 2020 | 117.75 | 119.14 | 117.70 | 118.58 | 5,018,709 | +1.88(+1.61%) |
Oct 06, 2020 | 119.00 | 119.92 | 116.42 | 116.70 | 114,164 | -1.21(-1.02%) |
Oct 05, 2020 | 117.13 | 118.06 | 116.88 | 117.91 | 66,109 | +1.90(+1.64%) |
Oct 02, 2020 | 113.23 | 116.62 | 113.23 | 116.01 | 122,028 | +0.68(+0.59%) |
Oct 01, 2020 | 114.88 | 115.93 | 114.41 | 115.32 | 424,688 | +1.03(+0.90%) |
Sep 30, 2020 | 113.50 | 115.44 | 113.50 | 114.29 | 72,313 | +1.19(+1.05%) |
Sep 29, 2020 | 114.22 | 114.26 | 112.82 | 113.10 | 61,595 | -1.16(-1.02%) |
Sep 28, 2020 | 113.21 | 114.94 | 113.21 | 114.26 | 42,342 | +2.68(+2.40%) |
Sep 25, 2020 | 109.64 | 111.94 | 109.41 | 111.58 | 52,313 | +1.35(+1.22%) |
Sep 24, 2020 | 109.80 | 111.75 | 108.72 | 110.24 | 128,662 | +0.39(+0.36%) |
Sep 23, 2020 | 112.67 | 113.18 | 109.75 | 109.84 | 45,560 | -2.68(-2.38%) |
Sep 22, 2020 | 113.12 | 113.64 | 111.43 | 112.53 | 100,758 | -0.47(-0.42%) |
Sep 21, 2020 | 113.77 | 113.78 | 111.60 | 113.00 | 83,478 | -3.25(-2.80%) |
Sep 18, 2020 | 116.69 | 117.16 | 115.79 | 116.25 | 48,933 | -0.51(-0.44%) |
Sep 17, 2020 | 116.33 | 117.50 | 116.06 | 116.77 | 54,847 | -1.23(-1.04%) |
Sep 16, 2020 | 117.13 | 119.31 | 116.81 | 118.00 | 50,507 | +1.26(+1.08%) |
Sep 15, 2020 | 118.65 | 118.65 | 116.65 | 116.74 | 59,488 | -1.36(-1.15%) |
Sep 14, 2020 | 117.20 | 118.90 | 117.09 | 118.10 | 44,538 | +2.05(+1.77%) |
Sep 11, 2020 | 115.67 | 116.45 | 115.14 | 116.05 | 60,844 | +0.66(+0.57%) |
Sep 10, 2020 | 117.75 | 118.56 | 115.14 | 115.39 | 62,748 | -1.79(-1.53%) |
Sep 09, 2020 | 117.34 | 118.00 | 116.37 | 117.17 | 64,660 | +1.21(+1.04%) |
Sep 08, 2020 | 118.19 | 118.19 | 115.71 | 115.96 | 75,133 | -3.41(-2.86%) |
Sep 04, 2020 | 120.74 | 121.25 | 117.40 | 119.37 | 68,892 | +0.12(+0.10%) |
Sep 03, 2020 | 121.96 | 123.11 | 118.56 | 119.25 | 72,363 | -2.44(-2.01%) |
Sep 02, 2020 | 120.33 | 121.99 | 120.05 | 121.69 | 54,012 | +1.74(+1.45%) |
Sep 01, 2020 | 119.22 | 120.49 | 118.81 | 119.95 | 64,085 | +0.21(+0.18%) |
Aug 31, 2020 | 121.53 | 121.53 | 119.74 | 119.74 | 49,098 | -1.91(-1.57%) |
Aug 28, 2020 | 121.28 | 121.80 | 120.52 | 121.65 | 109,455 | +0.99(+0.82%) |
Aug 27, 2020 | 118.92 | 121.06 | 118.92 | 120.66 | 69,072 | +1.97(+1.66%) |
Aug 26, 2020 | 119.10 | 119.47 | 118.38 | 118.69 | 72,881 | -0.52(-0.44%) |
Aug 25, 2020 | 119.71 | 119.86 | 118.37 | 119.21 | 50,352 | +0.52(+0.44%) |
Aug 24, 2020 | 116.74 | 118.69 | 116.52 | 118.69 | 48,272 | +2.59(+2.23%) |
Aug 21, 2020 | 115.95 | 116.75 | 115.74 | 116.09 | 98,295 | -0.17(-0.14%) |
Aug 20, 2020 | 115.83 | 116.39 | 115.64 | 116.26 | 62,046 | -0.56(-0.48%) |
Aug 19, 2020 | 117.00 | 117.79 | 116.67 | 116.82 | 61,094 | +0.31(+0.26%) |
Aug 18, 2020 | 117.79 | 117.79 | 116.36 | 116.51 | 50,172 | -1.15(-0.97%) |
Aug 17, 2020 | 118.46 | 118.46 | 117.49 | 117.66 | 112,604 | -0.95(-0.80%) |
Aug 14, 2020 | 117.56 | 119.01 | 117.56 | 118.61 | 46,894 | +0.47(+0.40%) |
Aug 13, 2020 | 118.16 | 119.15 | 117.77 | 118.14 | 73,559 | -0.95(-0.80%) |
Aug 12, 2020 | 121.28 | 121.28 | 118.22 | 119.09 | 90,856 | -0.11(-0.09%) |
Aug 11, 2020 | 119.29 | 121.37 | 118.95 | 119.20 | 117,205 | +1.73(+1.48%) |
Aug 10, 2020 | 117.53 | 118.12 | 117.15 | 117.46 | 58,376 | +0.32(+0.27%) |
Aug 07, 2020 | 114.88 | 117.15 | 114.52 | 117.15 | 68,034 | +1.79(+1.55%) |
Aug 06, 2020 | 115.06 | 115.55 | 114.50 | 115.36 | 63,521 | +0.11(+0.10%) |
Aug 05, 2020 | 113.94 | 115.28 | 113.94 | 115.25 | 88,001 | +2.14(+1.89%) |
Aug 04, 2020 | 112.92 | 113.16 | 112.53 | 113.10 | 55,727 | -0.25(-0.22%) |