Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.67 | 116.12 | 112.74 | 114.38 | 8,428,303 | -2.86(-2.44%) |
Oct 29, 2020 | 113.17 | 118.39 | 113.01 | 117.23 | 7,603,522 | +4.51(+4.00%) |
Oct 28, 2020 | 114.50 | 114.80 | 112.23 | 112.72 | 8,880,692 | -4.02(-3.44%) |
Oct 27, 2020 | 117.30 | 117.71 | 116.07 | 116.74 | 6,282,529 | -0.27(-0.23%) |
Oct 26, 2020 | 118.24 | 119.30 | 115.34 | 117.01 | 6,542,344 | -2.48(-2.08%) |
Oct 23, 2020 | 119.22 | 119.70 | 117.84 | 119.49 | 4,252,764 | +0.46(+0.39%) |
Oct 22, 2020 | 120.08 | 120.15 | 117.62 | 119.03 | 4,202,846 | -0.16(-0.13%) |
Oct 21, 2020 | 118.71 | 120.92 | 117.17 | 119.19 | 4,679,627 | +0.23(+0.20%) |
Oct 20, 2020 | 119.77 | 119.91 | 118.22 | 118.95 | 4,758,510 | -0.11(-0.09%) |
Oct 19, 2020 | 120.65 | 122.35 | 118.40 | 119.07 | 6,216,740 | -0.57(-0.47%) |
Oct 16, 2020 | 120.25 | 120.71 | 118.43 | 119.63 | 7,147,512 | +0.42(+0.35%) |
Oct 15, 2020 | 118.03 | 119.72 | 117.42 | 119.21 | 7,956,937 | -1.21(-1.00%) |
Oct 14, 2020 | 119.68 | 122.78 | 119.54 | 120.42 | 14,215,720 | +2.24(+1.90%) |
Oct 13, 2020 | 118.19 | 118.84 | 116.27 | 118.18 | 8,201,949 | +0.71(+0.61%) |
Oct 12, 2020 | 118.40 | 118.40 | 115.85 | 117.46 | 8,510,538 | +1.69(+1.46%) |
Oct 09, 2020 | 114.90 | 116.72 | 113.85 | 115.78 | 11,943,332 | +2.35(+2.07%) |
Oct 08, 2020 | 114.97 | 115.37 | 112.97 | 113.43 | 5,127,919 | -0.64(-0.56%) |
Oct 07, 2020 | 112.41 | 114.38 | 111.86 | 114.07 | 7,991,946 | +3.24(+2.92%) |
Oct 06, 2020 | 111.68 | 113.60 | 110.42 | 110.83 | 8,234,854 | -0.91(-0.81%) |
Oct 05, 2020 | 108.39 | 111.86 | 108.23 | 111.74 | 6,293,018 | +4.68(+4.37%) |
Oct 02, 2020 | 108.27 | 110.02 | 107.02 | 107.06 | 6,292,645 | -3.75(-3.39%) |
Oct 01, 2020 | 111.19 | 111.45 | 109.13 | 110.81 | 5,732,379 | +1.71(+1.56%) |
Sep 30, 2020 | 108.94 | 110.56 | 108.40 | 109.11 | 6,287,502 | +0.28(+0.26%) |
Sep 29, 2020 | 109.53 | 110.56 | 108.66 | 108.83 | 6,101,701 | -1.01(-0.92%) |
Sep 28, 2020 | 107.51 | 110.09 | 106.55 | 109.84 | 9,751,897 | +3.68(+3.47%) |
Sep 25, 2020 | 105.28 | 107.32 | 103.66 | 106.16 | 12,638,464 | +2.14(+2.06%) |
Sep 24, 2020 | 101.42 | 105.04 | 101.28 | 104.02 | 7,382,928 | +1.50(+1.47%) |
Sep 23, 2020 | 105.36 | 105.63 | 102.05 | 102.52 | 7,064,863 | -3.01(-2.86%) |
Sep 22, 2020 | 104.41 | 105.93 | 102.38 | 105.53 | 7,451,745 | +1.76(+1.70%) |
Sep 21, 2020 | 101.21 | 103.97 | 100.41 | 103.77 | 8,837,834 | +1.14(+1.11%) |
Sep 18, 2020 | 106.66 | 107.02 | 101.80 | 102.63 | 16,656,318 | -3.88(-3.65%) |
Sep 17, 2020 | 103.77 | 107.27 | 102.92 | 106.51 | 7,999,550 | +0.30(+0.28%) |
Sep 16, 2020 | 109.41 | 109.41 | 106.20 | 106.22 | 6,838,684 | -1.87(-1.73%) |
Sep 15, 2020 | 106.57 | 109.23 | 106.43 | 108.09 | 9,462,112 | +2.89(+2.75%) |
Sep 14, 2020 | 106.85 | 107.02 | 104.44 | 105.20 | 5,819,984 | +0.04(+0.04%) |
Sep 11, 2020 | 105.12 | 106.48 | 104.21 | 105.16 | 7,269,606 | +0.91(+0.87%) |
Sep 10, 2020 | 106.76 | 107.38 | 103.44 | 104.25 | 6,650,297 | -1.47(-1.39%) |
Sep 09, 2020 | 105.21 | 107.34 | 104.12 | 105.72 | 10,468,857 | +3.94(+3.87%) |
Sep 08, 2020 | 103.79 | 105.58 | 101.64 | 101.78 | 11,049,145 | -5.75(-5.35%) |
Sep 04, 2020 | 107.26 | 109.24 | 104.19 | 107.52 | 11,933,409 | -0.43(-0.39%) |
Sep 03, 2020 | 112.47 | 112.84 | 107.18 | 107.95 | 14,619,517 | -6.26(-5.48%) |
Sep 02, 2020 | 114.28 | 114.90 | 112.94 | 114.21 | 9,886,963 | +1.69(+1.50%) |
Sep 01, 2020 | 111.66 | 113.04 | 110.22 | 112.52 | 9,862,783 | +2.68(+2.44%) |
Aug 31, 2020 | 109.13 | 111.64 | 108.93 | 109.84 | 10,510,072 | +0.83(+0.76%) |
Aug 28, 2020 | 107.63 | 109.06 | 107.14 | 109.01 | 6,809,855 | +2.01(+1.88%) |
Aug 27, 2020 | 107.37 | 108.99 | 106.38 | 107.00 | 8,896,792 | -0.02(-0.02%) |
Aug 26, 2020 | 107.21 | 107.48 | 106.21 | 107.02 | 8,118,356 | +0.08(+0.08%) |
Aug 25, 2020 | 107.08 | 107.99 | 105.54 | 106.93 | 6,730,739 | +0.04(+0.03%) |
Aug 24, 2020 | 105.47 | 106.98 | 104.46 | 106.89 | 11,094,723 | +2.68(+2.58%) |
Aug 21, 2020 | 101.66 | 104.35 | 101.40 | 104.21 | 9,267,615 | +2.16(+2.11%) |
Aug 20, 2020 | 101.44 | 102.35 | 101.14 | 102.05 | 7,806,369 | -0.35(-0.34%) |
Aug 19, 2020 | 103.59 | 104.64 | 102.14 | 102.40 | 8,398,880 | -0.91(-0.88%) |
Aug 18, 2020 | 104.13 | 104.56 | 102.85 | 103.32 | 6,924,762 | -0.14(-0.13%) |
Aug 17, 2020 | 104.48 | 105.58 | 102.03 | 103.45 | 11,149,297 | -1.44(-1.37%) |
Aug 14, 2020 | 104.49 | 105.61 | 103.81 | 104.89 | 7,200,976 | +0.31(+0.29%) |
Aug 13, 2020 | 107.16 | 107.16 | 104.00 | 104.59 | 10,795,341 | -2.20(-2.06%) |
Aug 12, 2020 | 101.80 | 107.21 | 101.12 | 106.78 | 20,242,324 | +6.42(+6.40%) |
Aug 11, 2020 | 97.94 | 103.30 | 96.59 | 100.36 | 19,298,984 | +2.28(+2.32%) |
Aug 10, 2020 | 100.15 | 100.51 | 97.50 | 98.09 | 10,935,748 | -1.74(-1.75%) |
Aug 07, 2020 | 101.45 | 102.41 | 97.76 | 99.83 | 12,096,759 | -2.59(-2.53%) |
Aug 06, 2020 | 102.58 | 102.70 | 101.38 | 102.42 | 6,930,425 | -0.30(-0.30%) |
Aug 05, 2020 | 102.37 | 103.71 | 101.52 | 102.73 | 8,641,464 | +0.41(+0.40%) |
Aug 04, 2020 | 100.97 | 102.39 | 100.21 | 102.32 | 11,064,123 | +1.25(+1.24%) |