Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 124.11 | 125.82 | 121.13 | 122.44 | 3,774,258 | -2.68(-2.14%) |
Oct 29, 2020 | 121.18 | 126.98 | 119.28 | 125.12 | 4,186,786 | +5.02(+4.18%) |
Oct 28, 2020 | 121.69 | 122.15 | 118.34 | 120.09 | 4,511,485 | +3.78(+3.25%) |
Oct 27, 2020 | 118.69 | 119.24 | 116.22 | 116.31 | 1,610,862 | -2.43(-2.05%) |
Oct 26, 2020 | 119.73 | 120.33 | 117.69 | 118.74 | 1,404,324 | -2.86(-2.35%) |
Oct 23, 2020 | 121.64 | 122.10 | 120.16 | 121.60 | 1,336,566 | +1.31(+1.09%) |
Oct 22, 2020 | 120.20 | 121.11 | 118.71 | 120.29 | 2,306,605 | -0.56(-0.46%) |
Oct 21, 2020 | 112.41 | 121.19 | 111.62 | 120.85 | 4,032,195 | +8.41(+7.48%) |
Oct 20, 2020 | 111.66 | 113.21 | 110.73 | 112.44 | 2,619,933 | +2.24(+2.04%) |
Oct 19, 2020 | 112.46 | 113.03 | 110.10 | 110.20 | 1,728,184 | -2.20(-1.96%) |
Oct 16, 2020 | 113.26 | 114.04 | 112.17 | 112.40 | 1,325,637 | -0.85(-0.75%) |
Oct 15, 2020 | 110.31 | 113.75 | 109.80 | 113.25 | 1,500,788 | +1.51(+1.35%) |
Oct 14, 2020 | 111.86 | 113.48 | 111.68 | 111.74 | 1,055,175 | -0.01(-0.01%) |
Oct 13, 2020 | 115.14 | 115.49 | 111.32 | 111.75 | 1,844,291 | -4.60(-3.95%) |
Oct 12, 2020 | 113.71 | 116.74 | 113.03 | 116.35 | 1,636,367 | +2.83(+2.49%) |
Oct 09, 2020 | 114.86 | 114.93 | 113.07 | 113.52 | 1,316,937 | -0.78(-0.68%) |
Oct 08, 2020 | 112.72 | 115.04 | 112.28 | 114.31 | 1,311,730 | +2.05(+1.82%) |
Oct 07, 2020 | 110.65 | 112.51 | 110.53 | 112.26 | 2,074,658 | +1.74(+1.58%) |
Oct 06, 2020 | 113.10 | 113.25 | 110.12 | 110.52 | 1,635,437 | -1.73(-1.55%) |
Oct 05, 2020 | 111.13 | 112.72 | 110.69 | 112.25 | 1,381,197 | +2.39(+2.18%) |
Oct 02, 2020 | 108.16 | 110.43 | 107.64 | 109.86 | 1,332,322 | +0.64(+0.59%) |
Oct 01, 2020 | 109.80 | 110.43 | 107.97 | 109.22 | 1,548,368 | -0.23(-0.21%) |
Sep 30, 2020 | 108.27 | 110.39 | 107.95 | 109.44 | 1,915,436 | +1.68(+1.56%) |
Sep 29, 2020 | 109.63 | 109.72 | 106.65 | 107.76 | 2,632,227 | -2.48(-2.25%) |
Sep 28, 2020 | 109.34 | 111.57 | 108.71 | 110.24 | 1,767,364 | +2.94(+2.74%) |
Sep 25, 2020 | 106.17 | 107.63 | 105.49 | 107.30 | 1,922,779 | -0.13(-0.12%) |
Sep 24, 2020 | 107.58 | 108.85 | 105.78 | 107.43 | 1,914,041 | +0.13(+0.12%) |
Sep 23, 2020 | 109.86 | 111.11 | 107.11 | 107.30 | 1,873,761 | -2.06(-1.89%) |
Sep 22, 2020 | 108.72 | 111.52 | 108.35 | 109.37 | 1,838,214 | +0.05(+0.04%) |
Sep 21, 2020 | 108.39 | 110.00 | 107.06 | 109.32 | 2,160,190 | -1.35(-1.22%) |
Sep 18, 2020 | 109.30 | 111.96 | 109.10 | 110.67 | 2,763,107 | +0.37(+0.33%) |
Sep 17, 2020 | 110.22 | 110.51 | 108.10 | 110.30 | 2,179,619 | -0.73(-0.66%) |
Sep 16, 2020 | 110.61 | 112.54 | 109.75 | 111.03 | 2,151,205 | +0.87(+0.79%) |
Sep 15, 2020 | 113.03 | 114.09 | 110.02 | 110.16 | 2,281,405 | -3.02(-2.66%) |
Sep 14, 2020 | 113.86 | 114.95 | 113.03 | 113.18 | 1,869,659 | +0.20(+0.17%) |
Sep 11, 2020 | 111.94 | 113.75 | 110.81 | 112.98 | 1,886,380 | +1.35(+1.21%) |
Sep 10, 2020 | 114.87 | 115.67 | 111.49 | 111.63 | 1,917,807 | -2.80(-2.45%) |
Sep 09, 2020 | 114.02 | 116.80 | 113.40 | 114.43 | 1,498,540 | +1.04(+0.92%) |
Sep 08, 2020 | 117.04 | 117.29 | 112.60 | 113.39 | 1,877,014 | -4.17(-3.54%) |
Sep 04, 2020 | 118.24 | 119.58 | 116.40 | 117.56 | 1,516,943 | +1.45(+1.25%) |
Sep 03, 2020 | 119.39 | 121.93 | 115.26 | 116.11 | 1,533,707 | -1.70(-1.45%) |
Sep 02, 2020 | 116.68 | 118.40 | 115.61 | 117.81 | 1,904,911 | +0.91(+0.78%) |
Sep 01, 2020 | 116.12 | 117.27 | 115.77 | 116.91 | 1,186,304 | -0.13(-0.11%) |
Aug 31, 2020 | 118.10 | 118.31 | 115.77 | 117.04 | 1,674,886 | -1.30(-1.10%) |
Aug 28, 2020 | 120.05 | 120.22 | 117.60 | 118.34 | 1,492,592 | -1.28(-1.07%) |
Aug 27, 2020 | 118.13 | 122.04 | 117.84 | 119.62 | 1,799,787 | +2.03(+1.73%) |
Aug 26, 2020 | 117.44 | 118.48 | 116.28 | 117.59 | 1,577,022 | -0.30(-0.25%) |
Aug 25, 2020 | 117.53 | 118.20 | 116.69 | 117.89 | 1,414,308 | +1.40(+1.20%) |
Aug 24, 2020 | 114.13 | 116.50 | 113.59 | 116.49 | 1,784,321 | +2.34(+2.05%) |
Aug 21, 2020 | 115.48 | 115.80 | 113.96 | 114.15 | 1,627,272 | -1.42(-1.23%) |
Aug 20, 2020 | 114.99 | 116.48 | 114.46 | 115.58 | 1,915,223 | -0.46(-0.40%) |
Aug 19, 2020 | 117.39 | 118.13 | 115.58 | 116.03 | 1,581,427 | -1.08(-0.92%) |
Aug 18, 2020 | 117.82 | 118.49 | 116.69 | 117.11 | 1,591,248 | -0.71(-0.60%) |
Aug 17, 2020 | 121.33 | 121.56 | 117.62 | 117.82 | 1,784,318 | -4.03(-3.30%) |
Aug 14, 2020 | 122.05 | 123.38 | 121.33 | 121.85 | 1,508,933 | -0.99(-0.81%) |
Aug 13, 2020 | 121.11 | 123.35 | 120.22 | 122.84 | 1,746,493 | +0.86(+0.71%) |
Aug 12, 2020 | 125.14 | 125.26 | 121.82 | 121.98 | 2,043,715 | -1.62(-1.31%) |
Aug 11, 2020 | 124.56 | 126.24 | 123.16 | 123.60 | 1,778,259 | +0.98(+0.80%) |
Aug 10, 2020 | 122.04 | 123.14 | 121.21 | 122.62 | 1,398,177 | +0.95(+0.78%) |
Aug 07, 2020 | 117.66 | 121.87 | 117.58 | 121.67 | 1,371,689 | +3.17(+2.68%) |
Aug 06, 2020 | 117.02 | 119.43 | 116.18 | 118.50 | 1,332,844 | +0.83(+0.71%) |
Aug 05, 2020 | 117.80 | 119.14 | 117.60 | 117.66 | 1,725,206 | +0.85(+0.73%) |
Aug 04, 2020 | 117.80 | 118.50 | 116.18 | 116.81 | 1,867,844 | -1.58(-1.34%) |