Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 98.26 | 98.75 | 96.00 | 98.67 | 511,600 | -0.25(-0.25%) |
Oct 29, 2020 | 98.36 | 99.50 | 96.83 | 98.92 | 655,555 | +0.38(+0.39%) |
Oct 28, 2020 | 98.73 | 99.56 | 96.85 | 98.54 | 546,257 | -1.60(-1.60%) |
Oct 27, 2020 | 101.21 | 102.29 | 99.88 | 100.14 | 558,279 | -0.80(-0.79%) |
Oct 26, 2020 | 98.01 | 101.18 | 97.84 | 100.94 | 737,300 | +1.93(+1.95%) |
Oct 23, 2020 | 97.15 | 99.16 | 96.39 | 99.01 | 502,900 | +2.48(+2.57%) |
Oct 22, 2020 | 96.48 | 97.50 | 95.37 | 96.53 | 714,302 | +0.71(+0.74%) |
Oct 21, 2020 | 98.26 | 98.57 | 95.39 | 95.82 | 650,640 | -3.18(-3.21%) |
Oct 20, 2020 | 100.92 | 101.43 | 98.03 | 99.00 | 442,041 | -1.69(-1.68%) |
Oct 19, 2020 | 102.84 | 103.29 | 100.04 | 100.69 | 579,339 | -1.82(-1.78%) |
Oct 16, 2020 | 99.99 | 102.94 | 99.62 | 102.51 | 671,900 | +2.68(+2.68%) |
Oct 15, 2020 | 99.59 | 100.73 | 98.91 | 99.83 | 422,841 | -1.20(-1.19%) |
Oct 14, 2020 | 101.11 | 101.70 | 100.36 | 101.03 | 550,894 | -0.31(-0.31%) |
Oct 13, 2020 | 101.53 | 103.07 | 100.87 | 101.34 | 395,357 | -0.03(-0.03%) |
Oct 12, 2020 | 104.37 | 105.47 | 101.01 | 101.37 | 566,371 | -3.05(-2.92%) |
Oct 09, 2020 | 104.66 | 104.76 | 102.87 | 104.42 | 668,200 | +0.74(+0.71%) |
Oct 08, 2020 | 102.36 | 104.89 | 102.35 | 103.68 | 899,601 | +1.82(+1.79%) |
Oct 07, 2020 | 99.54 | 102.48 | 99.54 | 101.86 | 1,503,400 | +4.83(+4.98%) |
Oct 06, 2020 | 98.14 | 99.80 | 96.66 | 97.03 | 701,623 | -1.14(-1.16%) |
Oct 05, 2020 | 95.46 | 98.32 | 95.13 | 98.17 | 1,042,830 | +3.57(+3.77%) |
Oct 02, 2020 | 95.26 | 97.98 | 94.26 | 94.60 | 976,100 | -2.86(-2.93%) |
Oct 01, 2020 | 96.61 | 97.70 | 94.41 | 97.46 | 1,842,666 | +1.30(+1.35%) |
Sep 30, 2020 | 97.52 | 98.94 | 95.42 | 96.16 | 823,225 | -1.54(-1.58%) |
Sep 29, 2020 | 97.12 | 98.70 | 96.66 | 97.70 | 749,026 | +0.30(+0.31%) |
Sep 28, 2020 | 98.62 | 98.62 | 96.20 | 97.40 | 579,723 | -0.30(-0.31%) |
Sep 25, 2020 | 98.13 | 98.98 | 96.67 | 97.70 | 799,600 | -1.16(-1.17%) |
Sep 24, 2020 | 98.04 | 100.11 | 96.73 | 98.86 | 576,025 | -0.51(-0.51%) |
Sep 23, 2020 | 100.00 | 102.25 | 99.14 | 99.37 | 589,478 | -0.56(-0.56%) |
Sep 22, 2020 | 99.50 | 100.06 | 97.21 | 99.93 | 715,576 | +0.63(+0.63%) |
Sep 21, 2020 | 99.67 | 100.29 | 97.98 | 99.30 | 862,832 | -2.35(-2.31%) |
Sep 18, 2020 | 103.21 | 103.31 | 98.67 | 101.65 | 1,211,700 | -0.22(-0.22%) |
Sep 17, 2020 | 100.08 | 103.10 | 99.51 | 101.87 | 755,054 | +0.65(+0.64%) |
Sep 16, 2020 | 104.63 | 105.79 | 101.12 | 101.22 | 894,471 | -3.08(-2.95%) |
Sep 15, 2020 | 108.00 | 108.50 | 103.15 | 104.30 | 749,496 | -1.73(-1.63%) |
Sep 14, 2020 | 101.50 | 108.16 | 101.07 | 106.03 | 1,729,705 | +5.64(+5.62%) |
Sep 11, 2020 | 104.14 | 104.43 | 97.95 | 100.39 | 1,410,100 | -2.61(-2.53%) |
Sep 10, 2020 | 108.22 | 108.22 | 102.34 | 103.00 | 1,109,972 | -4.66(-4.33%) |
Sep 09, 2020 | 111.27 | 111.27 | 107.44 | 107.66 | 710,978 | -2.11(-1.92%) |
Sep 08, 2020 | 108.79 | 113.43 | 108.50 | 109.77 | 694,486 | -0.29(-0.26%) |
Sep 04, 2020 | 111.13 | 111.54 | 106.23 | 110.06 | 715,200 | -0.71(-0.64%) |
Sep 03, 2020 | 116.00 | 116.37 | 110.28 | 110.77 | 905,000 | -5.17(-4.46%) |
Sep 02, 2020 | 117.02 | 117.27 | 114.90 | 115.94 | 812,648 | +0.18(+0.16%) |
Sep 01, 2020 | 118.70 | 118.77 | 115.59 | 115.76 | 996,872 | -0.66(-0.57%) |
Aug 31, 2020 | 116.66 | 118.05 | 115.31 | 116.42 | 1,020,687 | +2.10(+1.84%) |
Aug 28, 2020 | 118.25 | 118.25 | 113.47 | 114.32 | 939,300 | +0.15(+0.13%) |
Aug 27, 2020 | 111.64 | 115.61 | 111.25 | 114.17 | 1,305,483 | +2.38(+2.13%) |
Aug 26, 2020 | 111.65 | 112.56 | 110.69 | 111.79 | 438,841 | -0.72(-0.64%) |
Aug 25, 2020 | 111.13 | 113.16 | 110.66 | 112.51 | 383,393 | +1.02(+0.91%) |
Aug 24, 2020 | 112.71 | 113.53 | 110.42 | 111.49 | 324,327 | -1.62(-1.43%) |
Aug 21, 2020 | 113.80 | 113.95 | 112.09 | 113.11 | 596,300 | -0.38(-0.33%) |
Aug 20, 2020 | 112.34 | 114.13 | 112.34 | 113.49 | 756,723 | +0.36(+0.32%) |
Aug 19, 2020 | 115.58 | 116.44 | 112.75 | 113.13 | 462,119 | -1.81(-1.57%) |
Aug 18, 2020 | 116.24 | 116.62 | 113.51 | 114.94 | 449,019 | -1.73(-1.48%) |
Aug 17, 2020 | 115.82 | 118.58 | 115.30 | 116.67 | 486,117 | +2.28(+1.99%) |
Aug 14, 2020 | 114.06 | 115.25 | 113.87 | 114.39 | 332,700 | -0.35(-0.31%) |
Aug 13, 2020 | 114.61 | 116.04 | 114.05 | 114.74 | 687,795 | +0.54(+0.47%) |
Aug 12, 2020 | 113.14 | 115.46 | 113.01 | 114.20 | 574,693 | +1.19(+1.05%) |
Aug 11, 2020 | 112.32 | 113.82 | 109.22 | 113.01 | 930,834 | +0.45(+0.40%) |
Aug 10, 2020 | 114.92 | 114.92 | 111.08 | 112.56 | 881,289 | -2.55(-2.22%) |
Aug 07, 2020 | 115.79 | 118.32 | 114.29 | 115.11 | 630,100 | -0.91(-0.78%) |
Aug 06, 2020 | 118.45 | 118.95 | 115.49 | 116.02 | 661,711 | -2.91(-2.45%) |
Aug 05, 2020 | 120.00 | 120.87 | 118.02 | 118.93 | 849,065 | -1.23(-1.02%) |
Aug 04, 2020 | 126.20 | 126.71 | 119.20 | 120.16 | 1,565,000 | -2.85(-2.32%) |