Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 105.81 | 106.92 | 104.10 | 105.59 | 1,332,855 | -0.84(-0.79%) |
Oct 29, 2020 | 106.35 | 107.23 | 105.29 | 106.44 | 2,331,807 | -0.11(-0.10%) |
Oct 28, 2020 | 111.56 | 112.03 | 106.39 | 106.55 | 2,111,533 | -7.55(-6.62%) |
Oct 27, 2020 | 116.86 | 117.10 | 114.06 | 114.10 | 987,432 | -2.89(-2.47%) |
Oct 26, 2020 | 120.97 | 120.97 | 114.96 | 116.99 | 2,794,711 | -5.40(-4.41%) |
Oct 23, 2020 | 122.06 | 123.42 | 121.03 | 122.38 | 603,704 | +1.21(+1.00%) |
Oct 22, 2020 | 123.04 | 123.04 | 119.60 | 121.17 | 1,054,006 | -1.62(-1.32%) |
Oct 21, 2020 | 122.92 | 124.03 | 122.09 | 122.79 | 735,383 | +0.11(+0.09%) |
Oct 20, 2020 | 124.16 | 124.50 | 122.62 | 122.68 | 846,349 | -0.30(-0.24%) |
Oct 19, 2020 | 125.50 | 126.63 | 122.43 | 122.97 | 863,281 | -2.21(-1.76%) |
Oct 16, 2020 | 126.81 | 127.93 | 125.12 | 125.18 | 795,348 | -0.47(-0.37%) |
Oct 15, 2020 | 125.22 | 127.38 | 124.71 | 125.65 | 1,139,738 | -2.03(-1.59%) |
Oct 14, 2020 | 127.96 | 129.18 | 126.76 | 127.68 | 1,069,210 | +0.51(+0.40%) |
Oct 13, 2020 | 125.82 | 127.96 | 125.24 | 127.17 | 1,532,888 | +2.31(+1.85%) |
Oct 12, 2020 | 124.39 | 125.91 | 124.22 | 124.86 | 806,769 | +0.61(+0.49%) |
Oct 09, 2020 | 124.27 | 125.48 | 123.32 | 124.25 | 1,038,318 | +1.01(+0.82%) |
Oct 08, 2020 | 122.18 | 124.11 | 121.41 | 123.25 | 1,271,812 | +2.05(+1.69%) |
Oct 07, 2020 | 121.64 | 122.32 | 120.54 | 121.19 | 1,144,524 | +0.61(+0.51%) |
Oct 06, 2020 | 118.94 | 121.89 | 118.78 | 120.58 | 1,647,816 | +1.59(+1.34%) |
Oct 05, 2020 | 118.13 | 119.76 | 117.84 | 118.99 | 892,031 | +1.73(+1.48%) |
Oct 02, 2020 | 115.79 | 119.42 | 115.66 | 117.26 | 1,003,695 | -1.44(-1.21%) |
Oct 01, 2020 | 118.94 | 120.10 | 118.28 | 118.69 | 727,719 | +0.84(+0.72%) |
Sep 30, 2020 | 118.60 | 120.42 | 117.10 | 117.85 | 1,055,791 | -1.70(-1.42%) |
Sep 29, 2020 | 117.81 | 121.77 | 117.60 | 119.55 | 2,390,112 | +2.26(+1.92%) |
Sep 28, 2020 | 117.30 | 118.28 | 116.87 | 117.29 | 1,143,862 | +1.10(+0.95%) |
Sep 25, 2020 | 115.15 | 116.35 | 114.41 | 116.19 | 882,515 | +1.04(+0.90%) |
Sep 24, 2020 | 113.61 | 115.87 | 113.20 | 115.15 | 901,583 | +1.11(+0.98%) |
Sep 23, 2020 | 117.21 | 117.60 | 114.00 | 114.03 | 960,976 | -2.94(-2.52%) |
Sep 22, 2020 | 115.66 | 117.18 | 113.71 | 116.98 | 1,042,236 | +1.92(+1.67%) |
Sep 21, 2020 | 113.41 | 115.23 | 112.69 | 115.06 | 966,278 | -0.75(-0.65%) |
Sep 18, 2020 | 115.72 | 117.26 | 114.64 | 115.81 | 1,968,500 | -0.16(-0.14%) |
Sep 17, 2020 | 117.08 | 117.53 | 114.98 | 115.98 | 1,358,097 | -2.85(-2.40%) |
Sep 16, 2020 | 118.08 | 120.78 | 117.70 | 118.83 | 1,349,753 | +1.41(+1.20%) |
Sep 15, 2020 | 116.49 | 117.94 | 116.25 | 117.42 | 962,007 | +1.91(+1.65%) |
Sep 14, 2020 | 117.46 | 119.63 | 115.09 | 115.51 | 1,125,975 | -0.98(-0.84%) |
Sep 11, 2020 | 115.77 | 117.42 | 114.80 | 116.49 | 1,475,126 | +1.80(+1.57%) |
Sep 10, 2020 | 115.40 | 117.32 | 113.83 | 114.69 | 1,231,010 | -0.25(-0.22%) |
Sep 09, 2020 | 112.39 | 116.11 | 111.43 | 114.94 | 1,446,554 | +4.63(+4.20%) |
Sep 08, 2020 | 110.29 | 112.64 | 108.98 | 110.31 | 1,907,130 | -2.45(-2.17%) |
Sep 04, 2020 | 116.03 | 117.67 | 111.48 | 112.76 | 2,094,800 | -5.37(-4.55%) |
Sep 03, 2020 | 120.16 | 121.78 | 115.28 | 118.14 | 2,019,067 | -2.47(-2.05%) |
Sep 02, 2020 | 116.72 | 121.02 | 116.17 | 120.60 | 1,949,696 | +4.72(+4.07%) |
Sep 01, 2020 | 116.81 | 117.50 | 115.58 | 115.89 | 1,747,001 | -2.59(-2.19%) |
Aug 31, 2020 | 120.17 | 123.24 | 117.08 | 118.48 | 2,155,335 | -1.35(-1.13%) |
Aug 28, 2020 | 117.67 | 121.23 | 114.19 | 119.83 | 3,403,518 | +2.62(+2.23%) |
Aug 27, 2020 | 118.69 | 120.50 | 116.29 | 117.22 | 3,832,641 | -0.57(-0.48%) |
Aug 26, 2020 | 117.41 | 118.19 | 116.18 | 117.78 | 1,724,305 | +2.38(+2.06%) |
Aug 25, 2020 | 117.86 | 118.24 | 114.21 | 115.40 | 1,424,209 | -1.28(-1.10%) |
Aug 24, 2020 | 114.94 | 116.78 | 114.64 | 116.68 | 1,300,478 | +2.79(+2.45%) |
Aug 21, 2020 | 113.77 | 114.41 | 112.75 | 113.89 | 1,280,311 | -0.06(-0.05%) |
Aug 20, 2020 | 114.09 | 114.24 | 112.67 | 113.95 | 1,253,465 | -0.28(-0.24%) |
Aug 19, 2020 | 114.44 | 115.53 | 113.61 | 114.23 | 945,805 | +0.39(+0.35%) |
Aug 18, 2020 | 112.31 | 114.07 | 112.31 | 113.84 | 2,136,924 | +1.94(+1.73%) |
Aug 17, 2020 | 111.66 | 113.84 | 111.13 | 111.90 | 1,731,062 | +0.47(+0.42%) |
Aug 14, 2020 | 112.50 | 113.42 | 110.80 | 111.43 | 1,470,493 | -1.09(-0.97%) |
Aug 13, 2020 | 114.84 | 114.93 | 112.52 | 112.52 | 1,837,359 | -2.90(-2.52%) |
Aug 12, 2020 | 115.66 | 116.20 | 114.26 | 115.43 | 1,743,349 | -0.12(-0.11%) |
Aug 11, 2020 | 116.33 | 117.61 | 115.31 | 115.55 | 742,978 | -0.48(-0.42%) |
Aug 10, 2020 | 116.73 | 117.04 | 114.22 | 116.03 | 885,928 | -0.70(-0.60%) |
Aug 07, 2020 | 117.90 | 118.15 | 115.49 | 116.73 | 768,650 | -1.67(-1.41%) |
Aug 06, 2020 | 120.09 | 120.09 | 117.44 | 118.40 | 1,233,367 | -1.28(-1.07%) |
Aug 05, 2020 | 118.21 | 119.96 | 117.50 | 119.68 | 1,166,853 | +2.15(+1.83%) |
Aug 04, 2020 | 116.91 | 117.60 | 116.12 | 117.53 | 762,698 | +0.09(+0.08%) |