Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,011,280 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.65 | 108.23 | 148,875,840 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,100,560 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.95 | 94,288,736 | +1.52(+1.35%) |
Oct 26, 2020 | 111.42 | 113.90 | 110.31 | 112.43 | 114,325,576 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,495,464 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.12 | 104,257,720 | -1.09(-0.96%) |
Oct 21, 2020 | 114.02 | 116.01 | 113.80 | 114.21 | 91,751,232 | -0.63(-0.55%) |
Oct 20, 2020 | 113.56 | 116.27 | 113.00 | 114.84 | 127,145,704 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,213,984 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,080,968 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,965,760 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,464,080 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.54 | 116.93 | 118.34 | 268,164,048 | -3.23(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.57 | 121.57 | 245,387,184 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.31 | 114.31 | 102,847,296 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,259,272 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,937,168 | +1.88(+1.70%) |
Oct 06, 2020 | 113.07 | 113.48 | 109.70 | 110.58 | 164,979,184 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 114.00 | 110.97 | 113.17 | 108,457,696 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.75 | 109.67 | 110.45 | 148,081,808 | -3.68(-3.23%) |
Oct 01, 2020 | 114.96 | 115.04 | 113.19 | 114.13 | 118,713,792 | +0.96(+0.85%) |
Sep 30, 2020 | 111.20 | 114.59 | 111.03 | 113.17 | 145,830,160 | +1.68(+1.51%) |
Sep 29, 2020 | 111.94 | 112.69 | 110.98 | 111.49 | 101,831,368 | -0.85(-0.76%) |
Sep 28, 2020 | 112.39 | 112.70 | 110.21 | 112.34 | 140,673,360 | +2.62(+2.39%) |
Sep 25, 2020 | 105.96 | 109.88 | 105.22 | 109.72 | 153,474,016 | +3.97(+3.75%) |
Sep 24, 2020 | 102.78 | 107.74 | 102.61 | 105.76 | 171,385,520 | +1.08(+1.03%) |
Sep 23, 2020 | 109.08 | 109.56 | 104.34 | 104.68 | 153,755,152 | -4.58(-4.20%) |
Sep 22, 2020 | 110.12 | 110.29 | 106.68 | 109.27 | 186,939,552 | +1.69(+1.57%) |
Sep 21, 2020 | 102.16 | 107.68 | 100.75 | 107.58 | 199,876,560 | +3.17(+3.03%) |
Sep 18, 2020 | 107.89 | 108.36 | 103.68 | 104.41 | 293,790,592 | -3.42(-3.17%) |
Sep 17, 2020 | 107.22 | 109.65 | 106.24 | 107.83 | 181,970,144 | -1.75(-1.60%) |
Sep 16, 2020 | 112.61 | 113.36 | 109.49 | 109.58 | 158,455,824 | -3.33(-2.95%) |
Sep 15, 2020 | 115.64 | 116.13 | 111.03 | 112.91 | 188,586,704 | +0.18(+0.16%) |
Sep 14, 2020 | 112.11 | 113.29 | 110.23 | 112.73 | 143,126,000 | +3.28(+3.00%) |
Sep 11, 2020 | 111.96 | 112.61 | 107.50 | 109.45 | 185,071,984 | -1.46(-1.31%) |
Sep 10, 2020 | 117.62 | 117.76 | 109.94 | 110.91 | 186,173,904 | -3.74(-3.26%) |
Sep 09, 2020 | 114.59 | 116.43 | 112.64 | 114.65 | 180,761,952 | +4.40(+3.99%) |
Sep 08, 2020 | 111.36 | 116.28 | 110.12 | 110.25 | 236,306,240 | -7.95(-6.73%) |
Sep 04, 2020 | 117.34 | 120.89 | 108.37 | 118.21 | 340,352,512 | +1.88(+1.61%) |
Sep 03, 2020 | 124.40 | 125.91 | 116.33 | 116.33 | 262,366,800 | -12.60(-9.77%) |
Sep 02, 2020 | 134.46 | 134.84 | 124.11 | 128.93 | 204,552,928 | -2.14(-1.63%) |
Sep 01, 2020 | 129.74 | 131.73 | 127.56 | 131.07 | 155,744,208 | +4.91(+3.89%) |
Aug 31, 2020 | 124.68 | 128.02 | 123.13 | 126.16 | 230,769,728 | +4.20(+3.44%) |
Aug 28, 2020 | 123.14 | 123.56 | 121.74 | 121.97 | 191,998,912 | -0.20(-0.16%) |
Aug 27, 2020 | 124.25 | 124.58 | 121.01 | 122.17 | 158,867,520 | -1.48(-1.20%) |
Aug 26, 2020 | 123.31 | 124.10 | 122.24 | 123.64 | 166,455,168 | +1.66(+1.36%) |
Aug 25, 2020 | 121.86 | 122.33 | 120.25 | 121.98 | 216,164,848 | -1.01(-0.82%) |
Aug 24, 2020 | 125.77 | 125.85 | 121.11 | 122.99 | 353,656,416 | +1.45(+1.20%) |
Aug 21, 2020 | 116.55 | 122.03 | 116.54 | 121.54 | 345,926,688 | +5.96(+5.15%) |
Aug 20, 2020 | 113.12 | 115.70 | 113.10 | 115.58 | 129,476,896 | +2.51(+2.22%) |
Aug 19, 2020 | 113.34 | 114.50 | 112.98 | 113.07 | 148,654,672 | +0.14(+0.12%) |
Aug 18, 2020 | 111.75 | 113.36 | 111.41 | 112.93 | 107,991,024 | +0.93(+0.83%) |
Aug 17, 2020 | 113.42 | 113.45 | 111.37 | 112.00 | 122,165,928 | -0.29(-0.26%) |
Aug 14, 2020 | 112.22 | 112.38 | 110.47 | 112.29 | 169,420,704 | -0.10(-0.09%) |
Aug 13, 2020 | 111.83 | 113.40 | 111.33 | 112.39 | 214,749,712 | +1.95(+1.77%) |
Aug 12, 2020 | 107.98 | 110.70 | 107.79 | 110.44 | 169,635,632 | +3.05(+2.84%) |
Aug 11, 2020 | 109.42 | 109.92 | 106.62 | 107.39 | 192,068,064 | -2.78(-2.52%) |
Aug 10, 2020 | 110.04 | 111.19 | 107.50 | 110.16 | 217,200,016 | +1.58(+1.45%) |
Aug 07, 2020 | 110.63 | 111.09 | 107.78 | 108.58 | 202,657,472 | -2.68(-2.41%) |
Aug 06, 2020 | 107.84 | 111.76 | 107.25 | 111.26 | 207,027,760 | +3.87(+3.60%) |
Aug 05, 2020 | 106.84 | 107.83 | 106.37 | 107.39 | 124,807,152 | +0.33(+0.31%) |
Aug 04, 2020 | 106.60 | 108.22 | 105.87 | 107.06 | 176,822,576 | +0.65(+0.61%) |