Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.29 | 108.97 | 106.15 | 107.40 | 13,341,633 | -2.43(-2.21%) |
Oct 29, 2020 | 108.44 | 111.10 | 108.38 | 109.83 | 10,016,720 | +1.80(+1.67%) |
Oct 28, 2020 | 110.67 | 110.74 | 107.84 | 108.03 | 16,902,404 | -4.78(-4.24%) |
Oct 27, 2020 | 112.79 | 113.28 | 112.17 | 112.81 | 9,838,459 | +0.56(+0.50%) |
Oct 26, 2020 | 113.47 | 114.38 | 110.86 | 112.25 | 9,386,562 | -2.49(-2.17%) |
Oct 23, 2020 | 115.03 | 115.05 | 113.78 | 114.74 | 5,322,924 | -0.13(-0.11%) |
Oct 22, 2020 | 115.46 | 115.84 | 113.55 | 114.87 | 6,960,457 | -0.54(-0.47%) |
Oct 21, 2020 | 115.30 | 116.51 | 115.15 | 115.41 | 6,274,843 | -0.17(-0.15%) |
Oct 20, 2020 | 115.62 | 116.81 | 114.88 | 115.58 | 7,518,245 | +0.40(+0.34%) |
Oct 19, 2020 | 117.93 | 118.37 | 114.83 | 115.19 | 8,575,361 | -2.15(-1.83%) |
Oct 16, 2020 | 118.33 | 118.80 | 117.23 | 117.34 | 5,958,162 | -0.34(-0.29%) |
Oct 15, 2020 | 116.25 | 117.91 | 115.94 | 117.68 | 6,805,914 | -0.53(-0.45%) |
Oct 14, 2020 | 119.13 | 119.76 | 117.33 | 118.21 | 7,507,161 | -0.63(-0.53%) |
Oct 13, 2020 | 119.99 | 120.20 | 118.38 | 118.84 | 9,090,547 | -0.77(-0.64%) |
Oct 12, 2020 | 118.14 | 120.39 | 117.55 | 119.61 | 9,890,027 | +3.18(+2.73%) |
Oct 09, 2020 | 115.22 | 116.46 | 115.19 | 116.43 | 7,445,096 | +1.75(+1.53%) |
Oct 08, 2020 | 115.08 | 115.08 | 114.29 | 114.67 | 5,217,480 | +0.59(+0.52%) |
Oct 07, 2020 | 113.20 | 114.31 | 113.11 | 114.08 | 6,705,254 | +2.05(+1.83%) |
Oct 06, 2020 | 113.52 | 114.60 | 111.63 | 112.03 | 13,864,069 | -1.76(-1.55%) |
Oct 05, 2020 | 112.14 | 113.86 | 112.08 | 113.79 | 6,332,388 | +2.44(+2.19%) |
Oct 02, 2020 | 111.44 | 113.29 | 110.91 | 111.35 | 19,226,196 | -2.90(-2.53%) |
Oct 01, 2020 | 114.62 | 114.78 | 113.52 | 114.25 | 13,974,006 | +1.19(+1.05%) |
Sep 30, 2020 | 112.06 | 114.21 | 112.01 | 113.06 | 11,518,953 | +0.94(+0.84%) |
Sep 29, 2020 | 112.35 | 112.82 | 111.87 | 112.12 | 10,761,800 | -0.38(-0.34%) |
Sep 28, 2020 | 112.21 | 112.50 | 111.28 | 112.49 | 9,017,598 | +2.11(+1.91%) |
Sep 25, 2020 | 107.86 | 110.71 | 107.19 | 110.38 | 9,974,794 | +2.58(+2.39%) |
Sep 24, 2020 | 106.21 | 109.14 | 106.07 | 107.81 | 16,431,248 | +0.60(+0.56%) |
Sep 23, 2020 | 110.71 | 110.82 | 106.88 | 107.20 | 12,233,978 | -3.45(-3.12%) |
Sep 22, 2020 | 110.16 | 110.93 | 108.29 | 110.65 | 13,177,718 | +1.72(+1.58%) |
Sep 21, 2020 | 106.08 | 108.98 | 105.70 | 108.93 | 19,808,982 | +0.90(+0.83%) |
Sep 18, 2020 | 110.11 | 110.30 | 106.70 | 108.03 | 21,640,842 | -1.89(-1.72%) |
Sep 17, 2020 | 108.25 | 110.69 | 108.08 | 109.92 | 15,725,393 | -1.19(-1.07%) |
Sep 16, 2020 | 113.09 | 113.24 | 110.74 | 111.11 | 10,158,761 | -1.47(-1.30%) |
Sep 15, 2020 | 113.18 | 113.39 | 111.82 | 112.58 | 9,444,182 | +1.10(+0.99%) |
Sep 14, 2020 | 111.01 | 112.08 | 110.49 | 111.48 | 12,789,840 | +2.29(+2.10%) |
Sep 11, 2020 | 111.07 | 111.49 | 107.80 | 109.19 | 19,224,612 | -0.84(-0.76%) |
Sep 10, 2020 | 114.12 | 114.29 | 109.36 | 110.03 | 16,606,521 | -2.54(-2.26%) |
Sep 09, 2020 | 111.67 | 113.68 | 110.46 | 112.57 | 19,026,328 | +3.56(+3.26%) |
Sep 08, 2020 | 109.84 | 112.45 | 108.82 | 109.02 | 24,751,988 | -5.16(-4.52%) |
Sep 04, 2020 | 115.14 | 116.79 | 109.28 | 114.18 | 32,351,652 | -1.62(-1.39%) |
Sep 03, 2020 | 120.83 | 120.92 | 114.84 | 115.79 | 28,003,120 | -7.00(-5.70%) |
Sep 02, 2020 | 123.45 | 123.46 | 120.64 | 122.79 | 20,890,622 | +1.08(+0.89%) |
Sep 01, 2020 | 120.50 | 121.86 | 119.75 | 121.71 | 13,248,619 | +2.28(+1.91%) |
Aug 31, 2020 | 119.52 | 120.20 | 118.78 | 119.43 | 9,845,386 | +0.38(+0.32%) |
Aug 28, 2020 | 118.48 | 119.44 | 118.33 | 119.05 | 6,772,597 | +1.03(+0.88%) |
Aug 27, 2020 | 118.41 | 118.95 | 116.95 | 118.02 | 9,399,579 | +0.10(+0.08%) |
Aug 26, 2020 | 116.78 | 118.23 | 116.52 | 117.92 | 8,514,791 | +2.35(+2.03%) |
Aug 25, 2020 | 114.73 | 115.62 | 114.56 | 115.57 | 9,631,647 | +0.58(+0.50%) |
Aug 24, 2020 | 115.65 | 115.69 | 114.03 | 114.99 | 8,496,324 | +0.99(+0.86%) |
Aug 21, 2020 | 112.68 | 114.13 | 112.62 | 114.00 | 7,908,191 | +1.43(+1.27%) |
Aug 20, 2020 | 110.68 | 112.80 | 110.56 | 112.57 | 6,622,145 | +1.48(+1.33%) |
Aug 19, 2020 | 111.51 | 112.00 | 110.91 | 111.09 | 7,364,902 | -0.14(-0.12%) |
Aug 18, 2020 | 111.03 | 111.53 | 110.29 | 111.23 | 4,619,031 | +0.42(+0.37%) |
Aug 17, 2020 | 110.75 | 111.07 | 110.61 | 110.81 | 4,228,461 | +0.73(+0.67%) |
Aug 14, 2020 | 110.21 | 110.40 | 109.47 | 110.08 | 4,310,953 | -0.08(-0.07%) |
Aug 13, 2020 | 110.26 | 111.08 | 109.76 | 110.16 | 5,923,892 | +0.05(+0.04%) |
Aug 12, 2020 | 108.53 | 110.40 | 108.40 | 110.11 | 7,343,699 | +2.45(+2.27%) |
Aug 11, 2020 | 109.28 | 109.74 | 107.44 | 107.66 | 9,744,895 | -1.97(-1.80%) |
Aug 10, 2020 | 110.16 | 110.34 | 108.15 | 109.64 | 8,525,076 | -0.31(-0.28%) |
Aug 07, 2020 | 111.16 | 111.17 | 109.08 | 109.94 | 14,212,356 | -1.66(-1.49%) |
Aug 06, 2020 | 109.97 | 111.71 | 109.72 | 111.61 | 8,481,716 | +1.55(+1.40%) |
Aug 05, 2020 | 110.00 | 110.31 | 109.51 | 110.06 | 6,703,933 | +0.41(+0.37%) |
Aug 04, 2020 | 109.14 | 109.66 | 108.67 | 109.66 | 9,295,668 | +0.28(+0.26%) |