Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.48 | 109.16 | 106.34 | 107.59 | 13,318,094 | -2.44(-2.21%) |
Oct 29, 2020 | 108.64 | 111.30 | 108.57 | 110.02 | 9,999,047 | +1.81(+1.67%) |
Oct 28, 2020 | 110.87 | 110.94 | 108.03 | 108.22 | 16,872,582 | -4.79(-4.24%) |
Oct 27, 2020 | 112.99 | 113.48 | 112.37 | 113.01 | 9,821,101 | +0.56(+0.50%) |
Oct 26, 2020 | 113.67 | 114.58 | 111.05 | 112.45 | 9,370,001 | -2.49(-2.17%) |
Oct 23, 2020 | 115.23 | 115.25 | 113.98 | 114.94 | 5,313,533 | -0.13(-0.11%) |
Oct 22, 2020 | 115.66 | 116.04 | 113.75 | 115.07 | 6,948,177 | -0.54(-0.47%) |
Oct 21, 2020 | 115.51 | 116.72 | 115.35 | 115.61 | 6,263,772 | -0.17(-0.15%) |
Oct 20, 2020 | 115.83 | 117.01 | 115.08 | 115.79 | 7,504,980 | +0.40(+0.34%) |
Oct 19, 2020 | 118.14 | 118.58 | 115.03 | 115.39 | 8,560,231 | -2.15(-1.83%) |
Oct 16, 2020 | 118.53 | 119.01 | 117.44 | 117.55 | 5,947,649 | -0.34(-0.29%) |
Oct 15, 2020 | 116.46 | 118.12 | 116.15 | 117.89 | 6,793,906 | -0.53(-0.45%) |
Oct 14, 2020 | 119.34 | 119.97 | 117.53 | 118.42 | 7,493,916 | -0.63(-0.53%) |
Oct 13, 2020 | 120.20 | 120.42 | 118.59 | 119.05 | 9,074,508 | -0.77(-0.64%) |
Oct 12, 2020 | 118.35 | 120.60 | 117.76 | 119.82 | 9,872,578 | +3.18(+2.73%) |
Oct 09, 2020 | 115.42 | 116.66 | 115.39 | 116.63 | 7,431,960 | +1.76(+1.53%) |
Oct 08, 2020 | 115.28 | 115.28 | 114.49 | 114.88 | 5,208,274 | +0.59(+0.52%) |
Oct 07, 2020 | 113.40 | 114.51 | 113.31 | 114.28 | 6,693,424 | +2.06(+1.83%) |
Oct 06, 2020 | 113.72 | 114.80 | 111.83 | 112.23 | 13,839,608 | -1.77(-1.55%) |
Oct 05, 2020 | 112.34 | 114.06 | 112.28 | 113.99 | 6,321,216 | +2.45(+2.19%) |
Oct 02, 2020 | 111.64 | 113.49 | 111.10 | 111.55 | 19,192,276 | -2.90(-2.54%) |
Oct 01, 2020 | 114.83 | 114.98 | 113.72 | 114.45 | 13,949,351 | +1.19(+1.05%) |
Sep 30, 2020 | 112.26 | 114.41 | 112.21 | 113.26 | 11,498,629 | +0.94(+0.84%) |
Sep 29, 2020 | 112.55 | 113.02 | 112.07 | 112.31 | 10,742,813 | -0.38(-0.34%) |
Sep 28, 2020 | 112.41 | 112.70 | 111.48 | 112.69 | 9,001,688 | +2.12(+1.91%) |
Sep 25, 2020 | 108.05 | 110.91 | 107.37 | 110.58 | 9,957,195 | +2.58(+2.39%) |
Sep 24, 2020 | 106.39 | 109.33 | 106.26 | 108.00 | 16,402,258 | +0.60(+0.56%) |
Sep 23, 2020 | 110.91 | 111.01 | 107.06 | 107.39 | 12,212,394 | -3.45(-3.12%) |
Sep 22, 2020 | 110.35 | 111.13 | 108.48 | 110.85 | 13,154,468 | +1.73(+1.58%) |
Sep 21, 2020 | 106.27 | 109.17 | 105.89 | 109.12 | 19,774,032 | +0.90(+0.83%) |
Sep 18, 2020 | 110.30 | 110.50 | 106.89 | 108.22 | 21,602,564 | -1.90(-1.72%) |
Sep 17, 2020 | 108.44 | 110.89 | 108.27 | 110.12 | 15,697,578 | -1.19(-1.07%) |
Sep 16, 2020 | 113.29 | 113.44 | 110.93 | 111.31 | 10,140,792 | -1.47(-1.31%) |
Sep 15, 2020 | 113.38 | 113.59 | 112.02 | 112.78 | 9,427,477 | +1.10(+0.99%) |
Sep 14, 2020 | 111.20 | 112.28 | 110.68 | 111.68 | 12,767,217 | +2.30(+2.10%) |
Sep 11, 2020 | 111.26 | 111.69 | 107.99 | 109.38 | 19,190,608 | -0.84(-0.76%) |
Sep 10, 2020 | 114.32 | 114.50 | 109.56 | 110.23 | 16,577,148 | -2.55(-2.26%) |
Sep 09, 2020 | 111.87 | 113.88 | 110.65 | 112.77 | 18,992,674 | +3.56(+3.26%) |
Sep 08, 2020 | 110.03 | 112.65 | 109.02 | 109.21 | 24,708,208 | -5.17(-4.52%) |
Sep 04, 2020 | 115.35 | 117.00 | 109.47 | 114.38 | 32,294,428 | -1.62(-1.39%) |
Sep 03, 2020 | 121.04 | 121.14 | 115.04 | 116.00 | 27,953,588 | -7.01(-5.70%) |
Sep 02, 2020 | 123.67 | 123.68 | 120.86 | 123.01 | 20,853,670 | +1.08(+0.89%) |
Sep 01, 2020 | 120.71 | 122.08 | 119.96 | 121.92 | 13,225,185 | +2.29(+1.91%) |
Aug 31, 2020 | 119.74 | 120.41 | 118.99 | 119.64 | 9,827,971 | +0.38(+0.32%) |
Aug 28, 2020 | 118.69 | 119.65 | 118.53 | 119.26 | 6,760,617 | +1.04(+0.88%) |
Aug 27, 2020 | 118.62 | 119.16 | 117.16 | 118.22 | 9,382,954 | +0.10(+0.08%) |
Aug 26, 2020 | 116.99 | 118.44 | 116.72 | 118.13 | 8,499,730 | +2.35(+2.03%) |
Aug 25, 2020 | 114.93 | 115.82 | 114.76 | 115.78 | 9,614,611 | +0.58(+0.50%) |
Aug 24, 2020 | 115.85 | 115.89 | 114.23 | 115.19 | 8,481,296 | +0.99(+0.87%) |
Aug 21, 2020 | 112.88 | 114.33 | 112.82 | 114.21 | 7,894,203 | +1.43(+1.27%) |
Aug 20, 2020 | 110.88 | 113.00 | 110.76 | 112.77 | 6,610,432 | +1.48(+1.33%) |
Aug 19, 2020 | 111.71 | 112.20 | 111.10 | 111.29 | 7,351,875 | -0.14(-0.12%) |
Aug 18, 2020 | 111.22 | 111.73 | 110.49 | 111.43 | 4,610,860 | +0.42(+0.37%) |
Aug 17, 2020 | 110.94 | 111.26 | 110.81 | 111.01 | 4,220,981 | +0.74(+0.67%) |
Aug 14, 2020 | 110.40 | 110.59 | 109.67 | 110.28 | 4,303,328 | -0.08(-0.07%) |
Aug 13, 2020 | 110.46 | 111.27 | 109.95 | 110.35 | 5,913,414 | +0.05(+0.04%) |
Aug 12, 2020 | 108.73 | 110.59 | 108.59 | 110.30 | 7,330,709 | +2.45(+2.27%) |
Aug 11, 2020 | 109.47 | 109.94 | 107.63 | 107.85 | 9,727,659 | -1.98(-1.80%) |
Aug 10, 2020 | 110.35 | 110.54 | 108.34 | 109.83 | 8,509,997 | -0.31(-0.28%) |
Aug 07, 2020 | 111.36 | 111.36 | 109.27 | 110.14 | 14,187,218 | -1.67(-1.49%) |
Aug 06, 2020 | 110.17 | 111.91 | 109.92 | 111.81 | 8,466,714 | +1.55(+1.40%) |
Aug 05, 2020 | 110.20 | 110.51 | 109.70 | 110.26 | 6,692,075 | +0.41(+0.37%) |
Aug 04, 2020 | 109.34 | 109.86 | 108.86 | 109.85 | 9,279,226 | +0.28(+0.26%) |