Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 124.14 | 125.85 | 121.16 | 122.47 | 3,773,323 | -2.68(-2.14%) |
Oct 29, 2020 | 121.21 | 127.01 | 119.31 | 125.15 | 4,185,748 | +5.03(+4.18%) |
Oct 28, 2020 | 121.72 | 122.18 | 118.37 | 120.12 | 4,510,366 | +3.78(+3.25%) |
Oct 27, 2020 | 118.72 | 119.27 | 116.25 | 116.34 | 1,610,462 | -2.43(-2.05%) |
Oct 26, 2020 | 119.76 | 120.36 | 117.72 | 118.77 | 1,403,976 | -2.86(-2.35%) |
Oct 23, 2020 | 121.67 | 122.13 | 120.19 | 121.63 | 1,336,235 | +1.31(+1.09%) |
Oct 22, 2020 | 120.23 | 121.14 | 118.74 | 120.32 | 2,306,033 | -0.56(-0.46%) |
Oct 21, 2020 | 112.44 | 121.22 | 111.65 | 120.88 | 4,031,196 | +8.41(+7.48%) |
Oct 20, 2020 | 111.68 | 113.24 | 110.76 | 112.47 | 2,619,283 | +2.24(+2.04%) |
Oct 19, 2020 | 112.49 | 113.06 | 110.13 | 110.22 | 1,727,756 | -2.21(-1.96%) |
Oct 16, 2020 | 113.29 | 114.06 | 112.19 | 112.43 | 1,325,309 | -0.85(-0.75%) |
Oct 15, 2020 | 110.34 | 113.78 | 109.83 | 113.28 | 1,500,416 | +1.51(+1.35%) |
Oct 14, 2020 | 111.89 | 113.51 | 111.70 | 111.77 | 1,054,913 | -0.01(-0.01%) |
Oct 13, 2020 | 115.17 | 115.52 | 111.34 | 111.78 | 1,843,834 | -4.60(-3.95%) |
Oct 12, 2020 | 113.74 | 116.77 | 113.06 | 116.38 | 1,635,961 | +2.83(+2.49%) |
Oct 09, 2020 | 114.89 | 114.96 | 113.10 | 113.55 | 1,316,611 | -0.78(-0.68%) |
Oct 08, 2020 | 112.75 | 115.07 | 112.31 | 114.33 | 1,311,404 | +2.05(+1.82%) |
Oct 07, 2020 | 110.68 | 112.54 | 110.56 | 112.29 | 2,074,143 | +1.74(+1.58%) |
Oct 06, 2020 | 113.13 | 113.28 | 110.14 | 110.54 | 1,635,032 | -1.73(-1.54%) |
Oct 05, 2020 | 111.16 | 112.75 | 110.71 | 112.28 | 1,380,854 | +2.39(+2.18%) |
Oct 02, 2020 | 108.19 | 110.46 | 107.67 | 109.88 | 1,331,992 | +0.64(+0.59%) |
Oct 01, 2020 | 109.83 | 110.46 | 108.00 | 109.24 | 1,547,984 | -0.23(-0.21%) |
Sep 30, 2020 | 108.30 | 110.42 | 107.98 | 109.47 | 1,914,961 | +1.68(+1.56%) |
Sep 29, 2020 | 109.66 | 109.75 | 106.68 | 107.79 | 2,631,574 | -2.48(-2.25%) |
Sep 28, 2020 | 109.36 | 111.60 | 108.73 | 110.27 | 1,766,926 | +2.94(+2.74%) |
Sep 25, 2020 | 106.20 | 107.66 | 105.52 | 107.33 | 1,922,303 | -0.13(-0.12%) |
Sep 24, 2020 | 107.60 | 108.88 | 105.81 | 107.46 | 1,913,566 | +0.13(+0.12%) |
Sep 23, 2020 | 109.88 | 111.14 | 107.13 | 107.33 | 1,873,297 | -2.07(-1.89%) |
Sep 22, 2020 | 108.74 | 111.54 | 108.38 | 109.39 | 1,837,758 | +0.05(+0.04%) |
Sep 21, 2020 | 108.41 | 110.03 | 107.08 | 109.35 | 2,159,654 | -1.35(-1.22%) |
Sep 18, 2020 | 109.33 | 111.99 | 109.13 | 110.69 | 2,762,422 | +0.37(+0.33%) |
Sep 17, 2020 | 110.24 | 110.53 | 108.13 | 110.33 | 2,179,079 | -0.73(-0.66%) |
Sep 16, 2020 | 110.64 | 112.57 | 109.78 | 111.06 | 2,150,671 | +0.87(+0.79%) |
Sep 15, 2020 | 113.06 | 114.11 | 110.05 | 110.19 | 2,280,839 | -3.02(-2.66%) |
Sep 14, 2020 | 113.89 | 114.98 | 113.06 | 113.21 | 1,869,196 | +0.20(+0.17%) |
Sep 11, 2020 | 111.97 | 113.78 | 110.83 | 113.01 | 1,885,912 | +1.35(+1.21%) |
Sep 10, 2020 | 114.90 | 115.69 | 111.52 | 111.66 | 1,917,332 | -2.80(-2.45%) |
Sep 09, 2020 | 114.05 | 116.83 | 113.43 | 114.46 | 1,498,168 | +1.04(+0.92%) |
Sep 08, 2020 | 117.06 | 117.32 | 112.63 | 113.42 | 1,876,549 | -4.17(-3.54%) |
Sep 04, 2020 | 118.27 | 119.61 | 116.43 | 117.59 | 1,516,567 | +1.45(+1.25%) |
Sep 03, 2020 | 119.42 | 121.96 | 115.29 | 116.14 | 1,533,327 | -1.70(-1.45%) |
Sep 02, 2020 | 116.71 | 118.43 | 115.64 | 117.84 | 1,904,439 | +0.91(+0.78%) |
Sep 01, 2020 | 116.15 | 117.30 | 115.80 | 116.93 | 1,186,010 | -0.13(-0.11%) |
Aug 31, 2020 | 118.13 | 118.34 | 115.80 | 117.06 | 1,674,470 | -1.30(-1.10%) |
Aug 28, 2020 | 120.08 | 120.25 | 117.63 | 118.37 | 1,492,222 | -1.28(-1.07%) |
Aug 27, 2020 | 118.16 | 122.07 | 117.87 | 119.65 | 1,799,341 | +2.03(+1.73%) |
Aug 26, 2020 | 117.47 | 118.51 | 116.31 | 117.62 | 1,576,631 | -0.30(-0.25%) |
Aug 25, 2020 | 117.56 | 118.23 | 116.72 | 117.92 | 1,413,958 | +1.40(+1.20%) |
Aug 24, 2020 | 114.16 | 116.53 | 113.62 | 116.52 | 1,783,878 | +2.34(+2.05%) |
Aug 21, 2020 | 115.51 | 115.83 | 113.98 | 114.18 | 1,626,869 | -1.42(-1.23%) |
Aug 20, 2020 | 115.01 | 116.51 | 114.49 | 115.60 | 1,914,749 | -0.46(-0.40%) |
Aug 19, 2020 | 117.42 | 118.16 | 115.61 | 116.06 | 1,581,035 | -1.08(-0.92%) |
Aug 18, 2020 | 117.85 | 118.52 | 116.72 | 117.14 | 1,590,854 | -0.71(-0.60%) |
Aug 17, 2020 | 121.36 | 121.59 | 117.65 | 117.85 | 1,783,876 | -4.03(-3.30%) |
Aug 14, 2020 | 122.08 | 123.42 | 121.36 | 121.88 | 1,508,559 | -0.99(-0.81%) |
Aug 13, 2020 | 121.14 | 123.38 | 120.25 | 122.87 | 1,746,060 | +0.86(+0.71%) |
Aug 12, 2020 | 125.17 | 125.29 | 121.85 | 122.01 | 2,043,209 | -1.62(-1.31%) |
Aug 11, 2020 | 124.59 | 126.27 | 123.19 | 123.63 | 1,777,819 | +0.98(+0.80%) |
Aug 10, 2020 | 122.07 | 123.17 | 121.24 | 122.65 | 1,397,830 | +0.95(+0.78%) |
Aug 07, 2020 | 117.69 | 121.90 | 117.61 | 121.70 | 1,371,349 | +3.17(+2.68%) |
Aug 06, 2020 | 117.05 | 119.46 | 116.21 | 118.53 | 1,332,514 | +0.83(+0.71%) |
Aug 05, 2020 | 117.83 | 119.17 | 117.63 | 117.69 | 1,724,779 | +0.85(+0.73%) |
Aug 04, 2020 | 117.82 | 118.53 | 116.21 | 116.84 | 1,867,381 | -1.58(-1.34%) |