Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 116.94 | 117.30 | 113.72 | 114.75 | 22,414 | -3.07(-2.60%) |
Oct 29, 2020 | 119.26 | 119.26 | 117.50 | 117.81 | 11,624 | -0.61(-0.52%) |
Oct 28, 2020 | 119.84 | 120.23 | 117.83 | 118.42 | 16,653 | -3.56(-2.92%) |
Oct 27, 2020 | 121.74 | 122.47 | 121.63 | 121.98 | 7,483 | +1.05(+0.87%) |
Oct 26, 2020 | 122.89 | 123.45 | 119.74 | 120.93 | 17,166 | -2.58(-2.09%) |
Oct 23, 2020 | 121.83 | 123.51 | 121.46 | 123.51 | 12,176 | +1.91(+1.57%) |
Oct 22, 2020 | 122.14 | 122.26 | 120.30 | 121.60 | 10,175 | -0.16(-0.13%) |
Oct 21, 2020 | 121.73 | 123.20 | 121.73 | 121.76 | 9,160 | +1.61(+1.34%) |
Oct 20, 2020 | 121.59 | 121.59 | 120.11 | 120.16 | 9,045 | -0.62(-0.51%) |
Oct 19, 2020 | 122.12 | 122.83 | 120.64 | 120.77 | 9,282 | -1.16(-0.96%) |
Oct 16, 2020 | 123.73 | 123.83 | 121.93 | 121.94 | 16,918 | -0.46(-0.38%) |
Oct 15, 2020 | 120.07 | 122.49 | 119.71 | 122.40 | 15,288 | -0.11(-0.09%) |
Oct 14, 2020 | 124.46 | 124.46 | 121.60 | 122.51 | 16,351 | -1.20(-0.97%) |
Oct 13, 2020 | 122.72 | 124.17 | 122.63 | 123.71 | 22,050 | +1.24(+1.01%) |
Oct 12, 2020 | 121.73 | 123.04 | 121.22 | 122.47 | 35,635 | +2.11(+1.75%) |
Oct 09, 2020 | 119.09 | 120.40 | 119.09 | 120.36 | 24,030 | +1.88(+1.59%) |
Oct 08, 2020 | 119.64 | 119.64 | 118.19 | 118.47 | 11,717 | +0.15(+0.13%) |
Oct 07, 2020 | 117.21 | 118.54 | 116.94 | 118.33 | 33,572 | +1.93(+1.66%) |
Oct 06, 2020 | 117.46 | 118.73 | 116.18 | 116.40 | 37,050 | -0.97(-0.83%) |
Oct 05, 2020 | 116.04 | 117.38 | 116.04 | 117.37 | 13,932 | +2.42(+2.11%) |
Oct 02, 2020 | 114.25 | 117.02 | 114.25 | 114.95 | 10,560 | -2.26(-1.92%) |
Oct 01, 2020 | 116.20 | 117.72 | 116.09 | 117.20 | 12,347 | +2.39(+2.09%) |
Sep 30, 2020 | 114.75 | 116.17 | 114.47 | 114.81 | 12,165 | -0.07(-0.06%) |
Sep 29, 2020 | 114.79 | 115.29 | 114.28 | 114.88 | 16,164 | +0.47(+0.41%) |
Sep 28, 2020 | 113.99 | 114.91 | 113.73 | 114.41 | 13,145 | +1.75(+1.56%) |
Sep 25, 2020 | 109.86 | 112.97 | 109.86 | 112.66 | 14,439 | +2.97(+2.71%) |
Sep 24, 2020 | 109.80 | 110.87 | 108.96 | 109.69 | 17,405 | -1.26(-1.14%) |
Sep 23, 2020 | 113.89 | 114.16 | 110.95 | 110.95 | 14,000 | -2.83(-2.49%) |
Sep 22, 2020 | 112.26 | 113.90 | 111.29 | 113.78 | 22,458 | +1.98(+1.77%) |
Sep 21, 2020 | 107.95 | 111.82 | 107.95 | 111.80 | 24,760 | +1.70(+1.54%) |
Sep 18, 2020 | 110.12 | 110.83 | 108.11 | 110.11 | 11,314 | +0.20(+0.19%) |
Sep 17, 2020 | 108.83 | 109.90 | 108.21 | 109.90 | 13,064 | -1.17(-1.05%) |
Sep 16, 2020 | 112.42 | 112.47 | 110.95 | 111.07 | 37,345 | -0.53(-0.48%) |
Sep 15, 2020 | 111.73 | 111.84 | 110.94 | 111.60 | 33,134 | +1.72(+1.57%) |
Sep 14, 2020 | 108.76 | 109.98 | 108.76 | 109.88 | 51,015 | +1.98(+1.84%) |
Sep 11, 2020 | 109.58 | 109.82 | 106.72 | 107.90 | 44,074 | -1.36(-1.25%) |
Sep 10, 2020 | 111.66 | 112.60 | 109.13 | 109.26 | 43,302 | -1.52(-1.37%) |
Sep 09, 2020 | 109.21 | 111.27 | 108.94 | 110.78 | 23,277 | +3.32(+3.09%) |
Sep 08, 2020 | 107.78 | 109.34 | 106.74 | 107.46 | 66,474 | -3.51(-3.16%) |
Sep 04, 2020 | 113.24 | 114.26 | 106.37 | 110.97 | 111,855 | -3.61(-3.15%) |
Sep 03, 2020 | 119.03 | 119.03 | 112.89 | 114.58 | 60,909 | -6.19(-5.12%) |
Sep 02, 2020 | 121.15 | 121.67 | 118.51 | 120.77 | 24,214 | +0.58(+0.48%) |
Sep 01, 2020 | 117.31 | 120.24 | 117.31 | 120.19 | 26,169 | +3.67(+3.15%) |
Aug 31, 2020 | 116.29 | 116.71 | 115.39 | 116.52 | 24,390 | +0.46(+0.40%) |
Aug 28, 2020 | 115.84 | 116.06 | 115.39 | 116.06 | 18,965 | +0.66(+0.58%) |
Aug 27, 2020 | 116.27 | 116.27 | 114.31 | 115.39 | 14,120 | -0.86(-0.74%) |
Aug 26, 2020 | 114.14 | 116.82 | 114.14 | 116.26 | 19,445 | +2.52(+2.21%) |
Aug 25, 2020 | 112.93 | 113.74 | 112.93 | 113.74 | 17,990 | +0.46(+0.41%) |
Aug 24, 2020 | 114.37 | 114.37 | 112.83 | 113.28 | 18,288 | -0.15(-0.13%) |
Aug 21, 2020 | 114.76 | 114.76 | 113.13 | 113.43 | 22,629 | -1.35(-1.18%) |
Aug 20, 2020 | 112.72 | 115.00 | 112.72 | 114.78 | 24,769 | +1.53(+1.35%) |
Aug 19, 2020 | 114.22 | 114.35 | 113.21 | 113.25 | 27,429 | -0.95(-0.83%) |
Aug 18, 2020 | 113.20 | 114.33 | 113.15 | 114.20 | 11,313 | +1.05(+0.93%) |
Aug 17, 2020 | 112.56 | 113.27 | 112.31 | 113.15 | 48,919 | +1.24(+1.11%) |
Aug 14, 2020 | 112.73 | 112.75 | 111.62 | 111.91 | 21,444 | -0.57(-0.51%) |
Aug 13, 2020 | 111.64 | 113.41 | 111.64 | 112.48 | 23,141 | +1.14(+1.02%) |
Aug 12, 2020 | 110.22 | 112.09 | 110.22 | 111.34 | 27,977 | +1.58(+1.44%) |
Aug 11, 2020 | 111.56 | 112.20 | 109.74 | 109.76 | 28,396 | -2.14(-1.91%) |
Aug 10, 2020 | 113.62 | 113.94 | 111.11 | 111.90 | 21,444 | -1.45(-1.28%) |
Aug 07, 2020 | 114.60 | 115.00 | 112.40 | 113.34 | 31,681 | -1.81(-1.57%) |
Aug 06, 2020 | 115.63 | 115.67 | 114.50 | 115.15 | 34,632 | -0.61(-0.53%) |
Aug 05, 2020 | 117.14 | 117.14 | 115.31 | 115.77 | 39,061 | -0.82(-0.71%) |
Aug 04, 2020 | 115.99 | 116.59 | 115.56 | 116.59 | 19,134 | +0.79(+0.69%) |