Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.23 | 142.14 | 132.34 | 137.75 | 594,225 | +8.50(+6.57%) |
Oct 29, 2020 | 134.67 | 134.76 | 124.58 | 129.25 | 497,043 | -7.00(-5.14%) |
Oct 28, 2020 | 128.13 | 136.82 | 127.48 | 136.26 | 623,970 | +15.50(+12.84%) |
Oct 27, 2020 | 121.13 | 122.90 | 119.26 | 120.76 | 212,373 | -1.87(-1.52%) |
Oct 26, 2020 | 118.89 | 127.01 | 116.27 | 122.62 | 333,570 | +7.47(+6.49%) |
Oct 23, 2020 | 114.12 | 118.05 | 114.05 | 115.15 | 216,088 | +0.37(+0.32%) |
Oct 22, 2020 | 112.54 | 118.70 | 111.98 | 114.78 | 267,310 | +1.59(+1.40%) |
Oct 21, 2020 | 113.00 | 114.03 | 110.02 | 113.19 | 224,617 | +0.47(+0.41%) |
Oct 20, 2020 | 112.63 | 114.78 | 109.08 | 112.72 | 373,762 | -1.12(-0.98%) |
Oct 19, 2020 | 106.19 | 114.87 | 105.16 | 113.84 | 383,346 | +5.88(+5.45%) |
Oct 16, 2020 | 105.07 | 108.15 | 104.04 | 107.96 | 176,931 | +0.93(+0.87%) |
Oct 15, 2020 | 111.51 | 111.70 | 106.37 | 107.03 | 339,107 | +1.40(+1.33%) |
Oct 14, 2020 | 103.20 | 107.96 | 101.61 | 105.63 | 288,824 | +1.49(+1.43%) |
Oct 13, 2020 | 101.42 | 105.16 | 100.49 | 104.13 | 303,091 | +2.05(+2.01%) |
Oct 12, 2020 | 106.09 | 107.96 | 100.02 | 102.08 | 389,123 | -9.15(-8.23%) |
Oct 09, 2020 | 114.59 | 114.87 | 111.05 | 111.23 | 234,687 | -5.42(-4.64%) |
Oct 08, 2020 | 115.34 | 117.67 | 115.25 | 116.65 | 183,141 | -1.77(-1.50%) |
Oct 07, 2020 | 121.41 | 121.60 | 117.58 | 118.42 | 247,010 | -6.72(-5.37%) |
Oct 06, 2020 | 120.66 | 126.45 | 117.21 | 125.14 | 384,427 | +5.42(+4.52%) |
Oct 05, 2020 | 125.24 | 125.61 | 119.64 | 119.73 | 284,548 | -8.40(-6.56%) |
Oct 02, 2020 | 128.04 | 129.58 | 122.06 | 128.13 | 535,923 | +8.97(+7.52%) |
Oct 01, 2020 | 118.23 | 121.41 | 117.44 | 119.17 | 314,843 | -4.11(-3.33%) |
Sep 30, 2020 | 126.17 | 126.45 | 119.17 | 123.28 | 304,984 | -2.89(-2.29%) |
Sep 29, 2020 | 125.71 | 126.92 | 123.84 | 126.17 | 195,508 | +1.12(+0.90%) |
Sep 28, 2020 | 125.33 | 129.35 | 124.86 | 125.05 | 337,973 | -7.38(-5.57%) |
Sep 25, 2020 | 142.33 | 145.22 | 131.31 | 132.43 | 394,048 | -10.65(-7.44%) |
Sep 24, 2020 | 149.89 | 149.89 | 137.29 | 143.08 | 669,911 | -2.34(-1.61%) |
Sep 23, 2020 | 132.80 | 146.53 | 132.43 | 145.41 | 471,403 | +12.70(+9.57%) |
Sep 22, 2020 | 134.67 | 141.96 | 131.87 | 132.71 | 290,290 | -6.91(-4.95%) |
Sep 21, 2020 | 151.20 | 152.32 | 139.43 | 139.62 | 597,201 | -3.74(-2.61%) |
Sep 18, 2020 | 135.42 | 148.03 | 134.76 | 143.36 | 629,292 | +7.10(+5.21%) |
Sep 17, 2020 | 142.42 | 142.70 | 133.36 | 136.26 | 456,900 | +3.36(+2.53%) |
Sep 16, 2020 | 125.52 | 133.08 | 124.77 | 132.90 | 328,375 | +6.07(+4.79%) |
Sep 15, 2020 | 124.49 | 129.58 | 124.03 | 126.83 | 345,784 | -3.92(-3.00%) |
Sep 14, 2020 | 132.62 | 134.58 | 128.60 | 130.75 | 352,978 | -8.50(-6.10%) |
Sep 11, 2020 | 132.90 | 144.76 | 131.03 | 139.25 | 776,350 | +3.18(+2.33%) |
Sep 10, 2020 | 122.72 | 138.69 | 121.97 | 136.07 | 659,333 | +7.94(+6.20%) |
Sep 09, 2020 | 131.40 | 136.07 | 123.56 | 128.13 | 657,359 | -13.64(-9.62%) |
Sep 08, 2020 | 140.09 | 142.33 | 130.56 | 141.77 | 1,017,043 | +17.00(+13.62%) |
Sep 04, 2020 | 122.06 | 140.18 | 116.65 | 124.77 | 1,885,180 | +4.76(+3.97%) |
Sep 03, 2020 | 107.40 | 122.25 | 107.12 | 120.01 | 1,060,600 | +17.65(+17.24%) |
Sep 02, 2020 | 101.05 | 107.87 | 100.77 | 102.36 | 355,847 | -2.61(-2.49%) |
Sep 01, 2020 | 109.08 | 110.67 | 104.79 | 104.97 | 248,084 | -6.63(-5.94%) |
Aug 31, 2020 | 111.60 | 113.47 | 109.36 | 111.60 | 200,123 | -0.93(-0.83%) |
Aug 28, 2020 | 114.41 | 114.78 | 111.60 | 112.54 | 157,689 | -3.17(-2.74%) |
Aug 27, 2020 | 114.69 | 118.89 | 112.91 | 115.71 | 243,625 | -0.28(-0.24%) |
Aug 26, 2020 | 120.20 | 120.48 | 115.15 | 115.99 | 209,608 | -7.57(-6.12%) |
Aug 25, 2020 | 126.64 | 126.92 | 123.46 | 123.56 | 142,074 | -1.96(-1.56%) |
Aug 24, 2020 | 123.93 | 128.79 | 123.28 | 125.52 | 185,841 | -3.27(-2.54%) |
Aug 21, 2020 | 133.36 | 133.74 | 128.41 | 128.79 | 191,836 | -5.32(-3.97%) |
Aug 20, 2020 | 141.30 | 141.58 | 133.18 | 134.11 | 149,664 | -5.70(-4.07%) |
Aug 19, 2020 | 138.22 | 140.28 | 136.26 | 139.81 | 169,831 | +0.75(+0.54%) |
Aug 18, 2020 | 139.62 | 142.61 | 137.94 | 139.06 | 126,114 | -1.49(-1.06%) |
Aug 17, 2020 | 140.74 | 141.40 | 139.72 | 140.56 | 107,981 | -2.89(-2.02%) |
Aug 14, 2020 | 143.17 | 145.97 | 142.42 | 143.45 | 119,196 | +0.09(+0.06%) |
Aug 13, 2020 | 142.80 | 144.76 | 139.62 | 143.36 | 144,923 | -0.09(-0.06%) |
Aug 12, 2020 | 150.18 | 150.74 | 142.33 | 143.45 | 181,072 | -10.65(-6.91%) |
Aug 11, 2020 | 147.75 | 154.84 | 145.69 | 154.10 | 323,381 | +7.84(+5.36%) |
Aug 10, 2020 | 143.73 | 151.95 | 143.36 | 146.25 | 209,514 | +1.31(+0.90%) |
Aug 07, 2020 | 140.56 | 148.12 | 140.28 | 144.94 | 401,436 | +6.26(+4.51%) |
Aug 06, 2020 | 145.41 | 146.06 | 138.41 | 138.69 | 194,812 | -6.26(-4.32%) |
Aug 05, 2020 | 145.97 | 147.00 | 143.87 | 144.94 | 172,719 | -1.49(-1.02%) |
Aug 04, 2020 | 148.87 | 150.46 | 146.44 | 146.44 | 235,229 | -1.31(-0.88%) |