Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.61 | 116.06 | 112.69 | 114.32 | 8,432,461 | -2.86(-2.44%) |
Oct 29, 2020 | 113.11 | 118.33 | 112.96 | 117.17 | 7,607,273 | +4.50(+4.00%) |
Oct 28, 2020 | 114.45 | 114.75 | 112.18 | 112.67 | 8,885,072 | -4.01(-3.44%) |
Oct 27, 2020 | 117.24 | 117.65 | 116.01 | 116.68 | 6,285,627 | -0.27(-0.23%) |
Oct 26, 2020 | 118.18 | 119.24 | 115.28 | 116.95 | 6,545,571 | -2.48(-2.08%) |
Oct 23, 2020 | 119.17 | 119.64 | 117.78 | 119.43 | 4,254,862 | +0.46(+0.39%) |
Oct 22, 2020 | 120.02 | 120.09 | 117.56 | 118.97 | 4,204,919 | -0.16(-0.13%) |
Oct 21, 2020 | 118.66 | 120.86 | 117.11 | 119.13 | 4,681,935 | +0.23(+0.20%) |
Oct 20, 2020 | 119.71 | 119.85 | 118.16 | 118.90 | 4,760,857 | -0.11(-0.09%) |
Oct 19, 2020 | 120.59 | 122.29 | 118.34 | 119.01 | 6,219,806 | -0.57(-0.47%) |
Oct 16, 2020 | 120.19 | 120.65 | 118.37 | 119.57 | 7,151,038 | +0.42(+0.35%) |
Oct 15, 2020 | 117.97 | 119.67 | 117.37 | 119.16 | 7,960,861 | -1.20(-1.00%) |
Oct 14, 2020 | 119.62 | 122.71 | 119.48 | 120.36 | 14,222,732 | +2.24(+1.90%) |
Oct 13, 2020 | 118.13 | 118.78 | 116.21 | 118.12 | 8,205,995 | +0.71(+0.61%) |
Oct 12, 2020 | 118.34 | 118.34 | 115.79 | 117.40 | 8,514,736 | +1.69(+1.46%) |
Oct 09, 2020 | 114.85 | 116.66 | 113.79 | 115.72 | 11,949,223 | +2.34(+2.07%) |
Oct 08, 2020 | 114.91 | 115.31 | 112.91 | 113.37 | 5,130,448 | -0.64(-0.56%) |
Oct 07, 2020 | 112.35 | 114.32 | 111.81 | 114.01 | 7,995,888 | +3.23(+2.92%) |
Oct 06, 2020 | 111.62 | 113.54 | 110.37 | 110.78 | 8,238,915 | -0.91(-0.81%) |
Oct 05, 2020 | 108.33 | 111.81 | 108.17 | 111.69 | 6,296,122 | +4.68(+4.37%) |
Oct 02, 2020 | 108.22 | 109.96 | 106.97 | 107.01 | 6,295,749 | -3.75(-3.39%) |
Oct 01, 2020 | 111.14 | 111.40 | 109.07 | 110.76 | 5,735,206 | +1.70(+1.56%) |
Sep 30, 2020 | 108.89 | 110.51 | 108.35 | 109.06 | 6,290,603 | +0.28(+0.26%) |
Sep 29, 2020 | 109.48 | 110.51 | 108.61 | 108.78 | 6,104,711 | -1.01(-0.92%) |
Sep 28, 2020 | 107.46 | 110.04 | 106.50 | 109.79 | 9,756,707 | +3.68(+3.47%) |
Sep 25, 2020 | 105.23 | 107.27 | 103.61 | 106.11 | 12,644,698 | +2.14(+2.06%) |
Sep 24, 2020 | 101.37 | 104.99 | 101.23 | 103.97 | 7,386,569 | +1.50(+1.46%) |
Sep 23, 2020 | 105.31 | 105.58 | 102.00 | 102.47 | 7,068,348 | -3.01(-2.86%) |
Sep 22, 2020 | 104.36 | 105.88 | 102.33 | 105.48 | 7,455,421 | +1.76(+1.70%) |
Sep 21, 2020 | 101.16 | 103.92 | 100.36 | 103.72 | 8,842,193 | +1.14(+1.11%) |
Sep 18, 2020 | 106.61 | 106.97 | 101.75 | 102.58 | 16,664,534 | -3.88(-3.65%) |
Sep 17, 2020 | 103.72 | 107.22 | 102.86 | 106.46 | 8,003,496 | +0.30(+0.28%) |
Sep 16, 2020 | 109.35 | 109.35 | 106.14 | 106.16 | 6,842,057 | -1.87(-1.73%) |
Sep 15, 2020 | 106.52 | 109.17 | 106.38 | 108.03 | 9,466,780 | +2.89(+2.75%) |
Sep 14, 2020 | 106.79 | 106.97 | 104.39 | 105.14 | 5,822,854 | +0.04(+0.04%) |
Sep 11, 2020 | 105.07 | 106.43 | 104.16 | 105.11 | 7,273,191 | +0.91(+0.87%) |
Sep 10, 2020 | 106.71 | 107.32 | 103.39 | 104.20 | 6,653,577 | -1.46(-1.39%) |
Sep 09, 2020 | 105.16 | 107.28 | 104.07 | 105.66 | 10,474,021 | +3.94(+3.87%) |
Sep 08, 2020 | 103.73 | 105.53 | 101.58 | 101.72 | 11,054,595 | -5.75(-5.35%) |
Sep 04, 2020 | 107.21 | 109.18 | 104.14 | 107.47 | 11,939,296 | -0.43(-0.39%) |
Sep 03, 2020 | 112.41 | 112.79 | 107.13 | 107.90 | 14,626,728 | -6.25(-5.48%) |
Sep 02, 2020 | 114.23 | 114.85 | 112.88 | 114.15 | 9,891,839 | +1.69(+1.50%) |
Sep 01, 2020 | 111.61 | 112.98 | 110.16 | 112.47 | 9,867,647 | +2.68(+2.44%) |
Aug 31, 2020 | 109.07 | 111.59 | 108.88 | 109.78 | 10,515,256 | +0.83(+0.76%) |
Aug 28, 2020 | 107.58 | 109.01 | 107.08 | 108.95 | 6,813,214 | +2.01(+1.88%) |
Aug 27, 2020 | 107.32 | 108.93 | 106.33 | 106.94 | 8,901,180 | -0.02(-0.02%) |
Aug 26, 2020 | 107.16 | 107.43 | 106.16 | 106.96 | 8,122,360 | +0.08(+0.08%) |
Aug 25, 2020 | 107.03 | 107.94 | 105.49 | 106.88 | 6,734,059 | +0.04(+0.03%) |
Aug 24, 2020 | 105.42 | 106.92 | 104.41 | 106.84 | 11,100,196 | +2.68(+2.57%) |
Aug 21, 2020 | 101.61 | 104.30 | 101.35 | 104.16 | 9,272,186 | +2.16(+2.11%) |
Aug 20, 2020 | 101.39 | 102.30 | 101.09 | 102.00 | 7,810,220 | -0.35(-0.34%) |
Aug 19, 2020 | 103.54 | 104.59 | 102.09 | 102.35 | 8,403,023 | -0.91(-0.88%) |
Aug 18, 2020 | 104.08 | 104.51 | 102.80 | 103.27 | 6,928,177 | -0.14(-0.13%) |
Aug 17, 2020 | 104.43 | 105.53 | 101.97 | 103.40 | 11,154,796 | -1.44(-1.37%) |
Aug 14, 2020 | 104.44 | 105.56 | 103.76 | 104.84 | 7,204,528 | +0.30(+0.29%) |
Aug 13, 2020 | 107.11 | 107.11 | 103.95 | 104.54 | 10,800,666 | -2.19(-2.05%) |
Aug 12, 2020 | 101.75 | 107.16 | 101.07 | 106.73 | 20,252,308 | +6.41(+6.39%) |
Aug 11, 2020 | 97.89 | 103.25 | 96.55 | 100.32 | 19,308,504 | +2.28(+2.32%) |
Aug 10, 2020 | 100.10 | 100.46 | 97.45 | 98.04 | 10,941,143 | -1.74(-1.75%) |
Aug 07, 2020 | 101.40 | 102.36 | 97.71 | 99.78 | 12,102,726 | -2.59(-2.53%) |
Aug 06, 2020 | 102.53 | 102.65 | 101.33 | 102.37 | 6,933,843 | -0.31(-0.30%) |
Aug 05, 2020 | 102.32 | 103.66 | 101.47 | 102.68 | 8,645,727 | +0.41(+0.40%) |
Aug 04, 2020 | 100.92 | 102.33 | 100.16 | 102.27 | 11,069,581 | +1.25(+1.24%) |