Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 110.79 | 114.98 | 108.15 | 109.81 | 709,500 | -2.09(-1.87%) |
Oct 29, 2020 | 113.68 | 115.23 | 111.72 | 111.90 | 548,948 | -2.29(-2.01%) |
Oct 28, 2020 | 117.79 | 117.79 | 114.10 | 114.19 | 448,919 | -6.06(-5.04%) |
Oct 27, 2020 | 123.94 | 127.75 | 119.87 | 120.25 | 300,120 | -3.59(-2.90%) |
Oct 26, 2020 | 128.01 | 129.14 | 122.28 | 123.84 | 350,311 | -5.65(-4.36%) |
Oct 23, 2020 | 130.62 | 132.83 | 128.70 | 129.49 | 250,600 | -0.86(-0.66%) |
Oct 22, 2020 | 130.54 | 131.80 | 128.71 | 130.35 | 418,295 | +0.34(+0.26%) |
Oct 21, 2020 | 132.84 | 133.05 | 129.62 | 130.01 | 297,032 | -1.84(-1.40%) |
Oct 20, 2020 | 132.50 | 133.28 | 131.20 | 131.85 | 268,342 | -0.09(-0.07%) |
Oct 19, 2020 | 133.78 | 136.46 | 131.54 | 131.94 | 191,904 | -1.10(-0.83%) |
Oct 16, 2020 | 134.99 | 135.89 | 130.85 | 133.04 | 290,900 | -1.52(-1.13%) |
Oct 15, 2020 | 130.58 | 134.83 | 128.24 | 134.56 | 257,396 | +1.48(+1.11%) |
Oct 14, 2020 | 133.95 | 134.84 | 132.26 | 133.08 | 244,589 | -0.53(-0.40%) |
Oct 13, 2020 | 133.93 | 135.60 | 133.48 | 133.61 | 222,305 | -0.32(-0.24%) |
Oct 12, 2020 | 133.99 | 134.90 | 131.83 | 133.93 | 211,149 | +1.53(+1.16%) |
Oct 09, 2020 | 130.31 | 133.16 | 129.00 | 132.40 | 232,100 | +3.50(+2.72%) |
Oct 08, 2020 | 128.25 | 129.37 | 127.54 | 128.90 | 202,924 | +1.15(+0.90%) |
Oct 07, 2020 | 125.40 | 128.25 | 125.21 | 127.75 | 298,163 | +3.57(+2.87%) |
Oct 06, 2020 | 125.22 | 127.89 | 123.93 | 124.18 | 257,980 | -1.56(-1.24%) |
Oct 05, 2020 | 127.16 | 128.16 | 123.83 | 125.74 | 432,552 | -0.80(-0.63%) |
Oct 02, 2020 | 125.53 | 127.56 | 125.33 | 126.54 | 292,600 | -1.22(-0.95%) |
Oct 01, 2020 | 127.95 | 129.13 | 126.82 | 127.76 | 244,558 | +1.17(+0.92%) |
Sep 30, 2020 | 127.00 | 128.66 | 125.40 | 126.59 | 492,749 | -0.62(-0.49%) |
Sep 29, 2020 | 128.76 | 130.12 | 126.89 | 127.21 | 436,125 | -1.06(-0.83%) |
Sep 28, 2020 | 129.17 | 130.27 | 127.58 | 128.27 | 365,002 | +0.52(+0.41%) |
Sep 25, 2020 | 124.81 | 128.16 | 123.37 | 127.75 | 229,400 | +3.34(+2.68%) |
Sep 24, 2020 | 122.66 | 125.31 | 120.64 | 124.41 | 418,800 | -0.03(-0.02%) |
Sep 23, 2020 | 129.47 | 131.67 | 124.06 | 124.44 | 274,114 | -6.01(-4.61%) |
Sep 22, 2020 | 129.57 | 130.83 | 127.27 | 130.45 | 361,746 | +2.11(+1.64%) |
Sep 21, 2020 | 126.01 | 128.42 | 123.55 | 128.34 | 278,174 | -0.86(-0.67%) |
Sep 18, 2020 | 130.25 | 131.00 | 126.48 | 129.20 | 1,134,300 | -0.31(-0.24%) |
Sep 17, 2020 | 127.67 | 130.21 | 127.52 | 129.51 | 340,679 | -0.29(-0.22%) |
Sep 16, 2020 | 130.16 | 131.72 | 129.30 | 129.80 | 418,567 | +0.49(+0.38%) |
Sep 15, 2020 | 127.67 | 131.04 | 127.67 | 129.31 | 306,026 | +2.45(+1.93%) |
Sep 14, 2020 | 125.78 | 128.02 | 124.53 | 126.86 | 453,721 | +3.08(+2.49%) |
Sep 11, 2020 | 124.42 | 124.99 | 122.64 | 123.78 | 425,300 | -0.45(-0.36%) |
Sep 10, 2020 | 126.67 | 127.78 | 123.19 | 124.23 | 455,812 | -1.72(-1.37%) |
Sep 09, 2020 | 126.44 | 126.67 | 123.52 | 125.95 | 268,232 | +2.36(+1.91%) |
Sep 08, 2020 | 124.85 | 125.50 | 122.16 | 123.59 | 611,203 | -4.37(-3.42%) |
Sep 04, 2020 | 130.10 | 130.10 | 124.74 | 127.96 | 472,400 | -1.81(-1.39%) |
Sep 03, 2020 | 131.46 | 131.46 | 126.92 | 129.77 | 380,717 | -2.84(-2.14%) |
Sep 02, 2020 | 131.41 | 132.93 | 130.59 | 132.61 | 362,283 | +1.86(+1.42%) |
Sep 01, 2020 | 128.08 | 131.39 | 127.31 | 130.75 | 354,952 | +3.72(+2.93%) |
Aug 31, 2020 | 128.32 | 128.86 | 126.47 | 127.03 | 214,713 | -0.93(-0.73%) |
Aug 28, 2020 | 127.85 | 128.65 | 126.75 | 127.96 | 143,500 | +1.13(+0.89%) |
Aug 27, 2020 | 128.12 | 128.56 | 125.71 | 126.83 | 226,229 | -1.04(-0.81%) |
Aug 26, 2020 | 126.94 | 128.11 | 126.14 | 127.87 | 320,999 | +1.70(+1.35%) |
Aug 25, 2020 | 125.55 | 126.18 | 123.51 | 126.17 | 212,048 | +0.80(+0.64%) |
Aug 24, 2020 | 124.98 | 125.80 | 123.80 | 125.37 | 295,680 | +1.91(+1.55%) |
Aug 21, 2020 | 124.20 | 125.54 | 123.19 | 123.46 | 359,500 | -0.35(-0.28%) |
Aug 20, 2020 | 122.00 | 124.18 | 121.25 | 123.81 | 392,139 | +1.27(+1.04%) |
Aug 19, 2020 | 121.29 | 123.37 | 120.51 | 122.54 | 326,211 | +0.85(+0.70%) |
Aug 18, 2020 | 121.69 | 122.47 | 119.15 | 121.69 | 392,270 | +0.42(+0.35%) |
Aug 17, 2020 | 118.57 | 122.74 | 118.57 | 121.27 | 458,076 | +2.37(+1.99%) |
Aug 14, 2020 | 126.64 | 126.64 | 118.24 | 118.90 | 707,900 | -7.22(-5.72%) |
Aug 13, 2020 | 125.45 | 134.96 | 123.00 | 126.12 | 2,404,472 | +28.41(+29.08%) |
Aug 12, 2020 | 97.06 | 99.33 | 97.04 | 97.71 | 896,621 | +0.41(+0.42%) |
Aug 11, 2020 | 102.62 | 103.10 | 97.05 | 97.30 | 612,355 | -4.35(-4.28%) |
Aug 10, 2020 | 102.67 | 103.37 | 101.30 | 101.65 | 364,856 | -1.19(-1.16%) |
Aug 07, 2020 | 101.43 | 102.85 | 101.16 | 102.84 | 288,300 | +0.76(+0.74%) |
Aug 06, 2020 | 102.21 | 102.81 | 100.74 | 102.08 | 227,030 | -0.30(-0.29%) |
Aug 05, 2020 | 100.52 | 103.43 | 99.97 | 102.38 | 328,877 | +2.56(+2.56%) |
Aug 04, 2020 | 98.26 | 99.82 | 97.52 | 99.82 | 489,225 | +1.40(+1.42%) |