Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 119.22 | 119.22 | 114.53 | 115.77 | 8,082,865 | -2.68(-2.26%) |
Oct 29, 2020 | 117.89 | 119.73 | 116.80 | 118.44 | 5,129,946 | +0.75(+0.64%) |
Oct 28, 2020 | 120.78 | 121.86 | 116.69 | 117.69 | 8,938,636 | -5.70(-4.62%) |
Oct 27, 2020 | 124.15 | 124.84 | 123.30 | 123.39 | 3,096,771 | -0.37(-0.30%) |
Oct 26, 2020 | 124.42 | 124.96 | 122.13 | 123.76 | 5,624,174 | -1.56(-1.25%) |
Oct 23, 2020 | 125.33 | 125.91 | 124.03 | 125.32 | 4,197,335 | -0.03(-0.02%) |
Oct 22, 2020 | 124.94 | 125.58 | 124.23 | 125.35 | 2,977,676 | +0.57(+0.46%) |
Oct 21, 2020 | 123.88 | 126.66 | 123.83 | 124.78 | 5,098,184 | +0.91(+0.73%) |
Oct 20, 2020 | 123.40 | 125.23 | 123.13 | 123.87 | 3,941,110 | +1.02(+0.83%) |
Oct 19, 2020 | 124.46 | 125.12 | 122.48 | 122.85 | 5,353,177 | -0.55(-0.44%) |
Oct 16, 2020 | 124.86 | 125.51 | 122.97 | 123.40 | 6,235,166 | -0.96(-0.78%) |
Oct 15, 2020 | 121.94 | 124.46 | 121.58 | 124.36 | 4,393,845 | +1.29(+1.05%) |
Oct 14, 2020 | 124.88 | 124.94 | 122.45 | 123.07 | 3,720,562 | -1.48(-1.19%) |
Oct 13, 2020 | 123.45 | 125.20 | 123.36 | 124.56 | 4,403,288 | -0.25(-0.20%) |
Oct 12, 2020 | 126.48 | 126.62 | 124.61 | 124.81 | 5,327,606 | -1.46(-1.16%) |
Oct 09, 2020 | 125.32 | 126.48 | 124.68 | 126.27 | 4,453,334 | +1.22(+0.98%) |
Oct 08, 2020 | 125.71 | 126.22 | 124.86 | 125.05 | 3,729,225 | -0.34(-0.27%) |
Oct 07, 2020 | 123.79 | 125.72 | 123.64 | 125.39 | 4,553,710 | +2.32(+1.89%) |
Oct 06, 2020 | 124.21 | 125.75 | 122.70 | 123.06 | 6,200,080 | -0.25(-0.20%) |
Oct 05, 2020 | 122.50 | 123.88 | 121.91 | 123.31 | 8,578,363 | +1.22(+1.00%) |
Oct 02, 2020 | 119.88 | 122.24 | 119.15 | 122.09 | 7,770,230 | +0.00(+0.00%) |
Oct 01, 2020 | 123.14 | 123.14 | 120.81 | 122.09 | 5,846,618 | +0.91(+0.75%) |
Sep 30, 2020 | 121.57 | 122.71 | 120.66 | 121.18 | 9,022,785 | -0.63(-0.51%) |
Sep 29, 2020 | 119.87 | 122.53 | 119.50 | 121.81 | 8,088,856 | +1.96(+1.63%) |
Sep 28, 2020 | 120.66 | 121.66 | 119.44 | 119.85 | 7,804,826 | +0.09(+0.07%) |
Sep 25, 2020 | 119.21 | 120.27 | 117.88 | 119.77 | 9,524,989 | -0.50(-0.42%) |
Sep 24, 2020 | 121.90 | 122.96 | 118.87 | 120.27 | 13,982,852 | -2.28(-1.86%) |
Sep 23, 2020 | 125.54 | 125.69 | 120.76 | 122.54 | 39,213,800 | +9.87(+8.76%) |
Sep 22, 2020 | 109.04 | 112.99 | 108.80 | 112.67 | 13,354,301 | +3.37(+3.09%) |
Sep 21, 2020 | 108.89 | 109.96 | 107.72 | 109.30 | 8,792,596 | -1.24(-1.13%) |
Sep 18, 2020 | 111.28 | 113.67 | 110.38 | 110.54 | 13,356,477 | -1.64(-1.46%) |
Sep 17, 2020 | 113.12 | 114.29 | 111.64 | 112.18 | 7,646,611 | -2.15(-1.88%) |
Sep 16, 2020 | 114.06 | 115.39 | 113.91 | 114.33 | 7,286,884 | -0.66(-0.57%) |
Sep 15, 2020 | 115.40 | 116.15 | 114.90 | 114.98 | 6,153,850 | -0.01(-0.01%) |
Sep 14, 2020 | 114.24 | 115.62 | 113.92 | 114.99 | 5,176,149 | +1.23(+1.08%) |
Sep 11, 2020 | 112.56 | 114.97 | 112.24 | 113.76 | 8,884,471 | +3.09(+2.80%) |
Sep 10, 2020 | 111.73 | 113.98 | 109.90 | 110.67 | 5,220,442 | -0.11(-0.10%) |
Sep 09, 2020 | 108.96 | 112.03 | 108.78 | 110.77 | 6,220,755 | +2.10(+1.93%) |
Sep 08, 2020 | 107.29 | 109.75 | 106.57 | 108.67 | 5,497,266 | +0.31(+0.28%) |
Sep 04, 2020 | 108.90 | 109.66 | 106.25 | 108.36 | 5,349,955 | -0.43(-0.40%) |
Sep 03, 2020 | 112.60 | 112.70 | 107.97 | 108.80 | 7,533,003 | -3.81(-3.38%) |
Sep 02, 2020 | 110.92 | 113.19 | 110.39 | 112.60 | 7,027,813 | +1.89(+1.71%) |
Sep 01, 2020 | 107.97 | 110.77 | 107.81 | 110.71 | 5,096,729 | +2.84(+2.64%) |
Aug 31, 2020 | 108.11 | 108.48 | 107.15 | 107.87 | 3,650,732 | -0.39(-0.36%) |
Aug 28, 2020 | 107.02 | 108.62 | 106.60 | 108.25 | 3,870,489 | +1.63(+1.53%) |
Aug 27, 2020 | 107.73 | 108.50 | 106.29 | 106.62 | 4,564,759 | -0.66(-0.62%) |
Aug 26, 2020 | 107.66 | 107.82 | 107.05 | 107.28 | 4,654,791 | +0.02(+0.02%) |
Aug 25, 2020 | 107.74 | 108.01 | 106.86 | 107.27 | 4,554,135 | -0.31(-0.29%) |
Aug 24, 2020 | 105.81 | 107.74 | 105.72 | 107.57 | 8,496,505 | +2.00(+1.90%) |
Aug 21, 2020 | 103.89 | 105.59 | 103.65 | 105.57 | 5,784,082 | +1.67(+1.61%) |
Aug 20, 2020 | 103.47 | 104.60 | 103.26 | 103.90 | 4,474,421 | -0.10(-0.09%) |
Aug 19, 2020 | 103.59 | 105.51 | 103.26 | 104.00 | 9,882,935 | +1.10(+1.07%) |
Aug 18, 2020 | 102.41 | 102.93 | 101.45 | 102.90 | 5,219,790 | +1.26(+1.24%) |
Aug 17, 2020 | 102.45 | 102.45 | 101.11 | 101.64 | 3,136,462 | -0.74(-0.72%) |
Aug 14, 2020 | 102.08 | 102.72 | 101.44 | 102.38 | 3,103,958 | -0.09(-0.08%) |
Aug 13, 2020 | 101.29 | 102.92 | 101.19 | 102.47 | 4,450,094 | +1.25(+1.23%) |
Aug 12, 2020 | 101.70 | 101.86 | 99.44 | 101.22 | 4,901,374 | +0.10(+0.10%) |
Aug 11, 2020 | 102.78 | 103.24 | 100.87 | 101.12 | 5,614,271 | -0.28(-0.28%) |
Aug 10, 2020 | 98.57 | 102.76 | 98.50 | 101.40 | 13,179,607 | +3.41(+3.48%) |
Aug 07, 2020 | 97.16 | 98.03 | 96.09 | 97.98 | 5,765,058 | +1.36(+1.40%) |
Aug 06, 2020 | 96.81 | 97.33 | 96.22 | 96.63 | 4,221,801 | -0.47(-0.49%) |
Aug 05, 2020 | 93.42 | 97.40 | 93.38 | 97.10 | 7,512,774 | +3.47(+3.71%) |
Aug 04, 2020 | 94.07 | 94.22 | 92.87 | 93.62 | 7,837,162 | -0.96(-1.02%) |