Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 119.09 | 119.18 | 116.69 | 117.49 | 19,579 | -2.65(-2.20%) |
Oct 29, 2020 | 119.31 | 120.69 | 119.31 | 120.14 | 9,462 | +1.07(+0.90%) |
Oct 28, 2020 | 121.70 | 121.70 | 118.97 | 119.08 | 30,809 | -4.03(-3.28%) |
Oct 27, 2020 | 124.00 | 124.30 | 122.94 | 123.11 | 11,261 | +0.03(+0.02%) |
Oct 26, 2020 | 125.34 | 125.58 | 121.42 | 123.08 | 46,244 | -3.38(-2.67%) |
Oct 23, 2020 | 126.61 | 126.61 | 125.31 | 126.46 | 10,743 | +0.61(+0.48%) |
Oct 22, 2020 | 125.55 | 125.94 | 124.20 | 125.85 | 21,257 | +0.58(+0.46%) |
Oct 21, 2020 | 126.30 | 127.02 | 124.99 | 125.27 | 16,091 | -0.93(-0.73%) |
Oct 20, 2020 | 127.64 | 127.64 | 126.18 | 126.20 | 10,061 | -0.37(-0.29%) |
Oct 19, 2020 | 128.49 | 129.67 | 126.45 | 126.57 | 12,739 | -1.62(-1.27%) |
Oct 16, 2020 | 128.13 | 129.04 | 128.09 | 128.19 | 13,253 | +0.40(+0.31%) |
Oct 15, 2020 | 126.05 | 127.90 | 125.27 | 127.79 | 15,273 | -0.32(-0.25%) |
Oct 14, 2020 | 129.25 | 129.82 | 127.37 | 128.11 | 18,633 | -1.03(-0.79%) |
Oct 13, 2020 | 128.60 | 129.47 | 128.40 | 129.14 | 14,281 | +0.67(+0.52%) |
Oct 12, 2020 | 128.13 | 128.75 | 127.31 | 128.47 | 13,505 | +1.34(+1.06%) |
Oct 09, 2020 | 126.01 | 127.22 | 126.01 | 127.12 | 9,839 | +2.11(+1.69%) |
Oct 08, 2020 | 125.01 | 125.11 | 124.55 | 125.01 | 11,462 | +0.86(+0.69%) |
Oct 07, 2020 | 123.11 | 124.23 | 122.93 | 124.16 | 17,690 | +2.28(+1.87%) |
Oct 06, 2020 | 121.63 | 124.65 | 121.63 | 121.88 | 38,149 | +0.14(+0.12%) |
Oct 05, 2020 | 120.51 | 121.75 | 120.51 | 121.73 | 33,520 | +2.11(+1.76%) |
Oct 02, 2020 | 118.83 | 120.78 | 118.37 | 119.62 | 39,258 | -1.60(-1.32%) |
Oct 01, 2020 | 120.26 | 121.46 | 119.67 | 121.23 | 37,996 | +2.40(+2.02%) |
Sep 30, 2020 | 119.08 | 120.56 | 118.22 | 118.83 | 20,417 | -0.43(-0.36%) |
Sep 29, 2020 | 119.62 | 120.01 | 118.88 | 119.26 | 22,611 | -0.09(-0.08%) |
Sep 28, 2020 | 118.75 | 119.76 | 118.45 | 119.35 | 19,568 | +2.10(+1.79%) |
Sep 25, 2020 | 114.90 | 117.56 | 114.44 | 117.24 | 14,358 | +2.78(+2.43%) |
Sep 24, 2020 | 114.34 | 115.67 | 113.20 | 114.47 | 23,239 | -0.98(-0.85%) |
Sep 23, 2020 | 118.68 | 118.97 | 115.19 | 115.44 | 28,636 | -2.99(-2.52%) |
Sep 22, 2020 | 116.40 | 118.44 | 115.93 | 118.43 | 8,465 | +1.80(+1.54%) |
Sep 21, 2020 | 115.01 | 116.63 | 114.04 | 116.63 | 13,777 | -0.25(-0.22%) |
Sep 18, 2020 | 117.19 | 117.58 | 115.07 | 116.88 | 6,124 | +0.19(+0.16%) |
Sep 17, 2020 | 115.64 | 116.80 | 115.53 | 116.69 | 11,382 | -1.25(-1.06%) |
Sep 16, 2020 | 118.54 | 119.56 | 117.89 | 117.94 | 13,446 | +0.00(+0.00%) |
Sep 15, 2020 | 117.71 | 118.40 | 117.56 | 117.94 | 10,072 | +1.43(+1.23%) |
Sep 14, 2020 | 115.80 | 116.80 | 115.80 | 116.51 | 32,215 | +2.19(+1.92%) |
Sep 11, 2020 | 116.56 | 116.86 | 113.10 | 114.31 | 25,101 | -1.49(-1.29%) |
Sep 10, 2020 | 118.24 | 119.35 | 115.81 | 115.81 | 10,870 | -1.37(-1.17%) |
Sep 09, 2020 | 116.72 | 117.65 | 115.20 | 117.17 | 21,136 | +2.32(+2.02%) |
Sep 08, 2020 | 114.93 | 116.72 | 114.30 | 114.85 | 18,045 | -2.88(-2.44%) |
Sep 04, 2020 | 120.61 | 121.15 | 113.69 | 117.73 | 81,931 | -3.24(-2.68%) |
Sep 03, 2020 | 126.25 | 126.25 | 119.93 | 120.97 | 60,208 | -7.20(-5.62%) |
Sep 02, 2020 | 128.54 | 128.54 | 125.76 | 128.17 | 13,833 | +0.98(+0.77%) |
Sep 01, 2020 | 124.54 | 127.19 | 124.54 | 127.19 | 16,122 | +3.25(+2.63%) |
Aug 31, 2020 | 124.53 | 124.53 | 123.47 | 123.93 | 17,041 | -0.30(-0.24%) |
Aug 28, 2020 | 123.38 | 124.37 | 123.38 | 124.23 | 24,097 | +1.56(+1.27%) |
Aug 27, 2020 | 123.73 | 123.73 | 121.94 | 122.67 | 22,682 | -0.42(-0.34%) |
Aug 26, 2020 | 121.51 | 123.84 | 121.51 | 123.09 | 23,354 | +2.18(+1.81%) |
Aug 25, 2020 | 120.22 | 120.99 | 120.20 | 120.91 | 10,832 | +0.78(+0.65%) |
Aug 24, 2020 | 120.88 | 120.88 | 119.45 | 120.13 | 13,020 | +0.40(+0.33%) |
Aug 21, 2020 | 120.84 | 120.84 | 119.53 | 119.73 | 7,028 | -1.03(-0.85%) |
Aug 20, 2020 | 119.17 | 120.96 | 119.17 | 120.76 | 8,251 | +1.13(+0.94%) |
Aug 19, 2020 | 119.95 | 120.61 | 119.16 | 119.63 | 7,245 | +0.00(+0.00%) |
Aug 18, 2020 | 119.36 | 119.70 | 118.73 | 119.63 | 31,154 | +0.70(+0.59%) |
Aug 17, 2020 | 118.48 | 119.22 | 118.45 | 118.93 | 10,784 | +1.00(+0.85%) |
Aug 14, 2020 | 118.55 | 118.55 | 117.59 | 117.93 | 14,358 | -0.31(-0.26%) |
Aug 13, 2020 | 117.30 | 119.31 | 117.30 | 118.24 | 17,228 | +1.38(+1.18%) |
Aug 12, 2020 | 117.08 | 117.79 | 116.67 | 116.86 | 8,235 | +0.49(+0.42%) |
Aug 11, 2020 | 117.14 | 118.31 | 116.32 | 116.37 | 10,838 | -0.92(-0.78%) |
Aug 10, 2020 | 118.99 | 118.99 | 116.60 | 117.28 | 12,249 | -1.53(-1.29%) |
Aug 07, 2020 | 119.27 | 119.94 | 117.40 | 118.82 | 15,864 | -1.00(-0.83%) |
Aug 06, 2020 | 120.00 | 120.05 | 118.63 | 119.81 | 8,928 | +0.03(+0.03%) |
Aug 05, 2020 | 119.09 | 119.93 | 119.09 | 119.78 | 15,914 | +1.10(+0.92%) |
Aug 04, 2020 | 118.23 | 118.78 | 117.88 | 118.69 | 41,024 | +0.76(+0.64%) |