Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 118.34 | 118.94 | 116.66 | 118.17 | 1,677,445 | -0.66(-0.55%) |
Oct 29, 2020 | 118.10 | 120.01 | 117.21 | 118.82 | 1,553,119 | +0.58(+0.49%) |
Oct 28, 2020 | 119.78 | 120.46 | 118.08 | 118.24 | 2,226,357 | -3.61(-2.96%) |
Oct 27, 2020 | 122.95 | 123.02 | 121.85 | 121.85 | 1,040,332 | -0.96(-0.78%) |
Oct 26, 2020 | 123.82 | 123.89 | 121.52 | 122.81 | 1,571,502 | -2.31(-1.85%) |
Oct 23, 2020 | 125.20 | 125.26 | 124.38 | 125.12 | 903,951 | +0.46(+0.37%) |
Oct 22, 2020 | 124.34 | 124.95 | 123.72 | 124.66 | 1,028,136 | +0.33(+0.26%) |
Oct 21, 2020 | 124.34 | 125.23 | 124.22 | 124.33 | 992,670 | -0.24(-0.20%) |
Oct 20, 2020 | 124.89 | 125.80 | 124.28 | 124.58 | 1,271,250 | +0.47(+0.38%) |
Oct 19, 2020 | 126.28 | 126.65 | 123.85 | 124.11 | 985,965 | -1.99(-1.58%) |
Oct 16, 2020 | 125.97 | 126.89 | 125.83 | 126.10 | 978,970 | +0.55(+0.44%) |
Oct 15, 2020 | 124.25 | 125.71 | 124.05 | 125.54 | 986,137 | +0.10(+0.08%) |
Oct 14, 2020 | 126.10 | 126.56 | 125.11 | 125.44 | 1,035,103 | -0.55(-0.43%) |
Oct 13, 2020 | 126.11 | 126.44 | 125.64 | 125.98 | 1,061,574 | -0.44(-0.35%) |
Oct 12, 2020 | 125.93 | 126.99 | 125.79 | 126.43 | 1,127,900 | +1.09(+0.87%) |
Oct 09, 2020 | 124.92 | 125.67 | 124.74 | 125.34 | 1,138,904 | +1.11(+0.89%) |
Oct 08, 2020 | 123.98 | 124.24 | 123.58 | 124.23 | 1,008,449 | +0.91(+0.74%) |
Oct 07, 2020 | 122.34 | 123.62 | 122.34 | 123.32 | 965,193 | +1.95(+1.61%) |
Oct 06, 2020 | 122.85 | 123.64 | 121.16 | 121.36 | 1,606,608 | -1.24(-1.01%) |
Oct 05, 2020 | 121.61 | 122.70 | 121.59 | 122.60 | 945,118 | +1.80(+1.49%) |
Oct 02, 2020 | 120.00 | 121.58 | 119.73 | 120.81 | 1,439,512 | -0.57(-0.47%) |
Oct 01, 2020 | 121.74 | 122.20 | 120.81 | 121.38 | 1,417,101 | +0.47(+0.39%) |
Sep 30, 2020 | 120.32 | 122.01 | 120.17 | 120.91 | 1,090,903 | +0.90(+0.75%) |
Sep 29, 2020 | 120.66 | 120.92 | 119.73 | 120.01 | 1,209,538 | -0.54(-0.45%) |
Sep 28, 2020 | 120.28 | 121.06 | 120.05 | 120.55 | 1,424,469 | +1.58(+1.33%) |
Sep 25, 2020 | 117.07 | 119.25 | 116.84 | 118.96 | 1,305,980 | +1.47(+1.25%) |
Sep 24, 2020 | 117.06 | 118.60 | 116.49 | 117.50 | 1,208,551 | +0.10(+0.09%) |
Sep 23, 2020 | 119.76 | 119.98 | 117.25 | 117.39 | 1,438,009 | -1.91(-1.60%) |
Sep 22, 2020 | 118.54 | 119.51 | 118.07 | 119.30 | 1,325,966 | +0.93(+0.78%) |
Sep 21, 2020 | 118.65 | 118.82 | 116.84 | 118.38 | 1,712,090 | -1.70(-1.42%) |
Sep 18, 2020 | 121.19 | 121.22 | 119.31 | 120.08 | 2,046,499 | -0.92(-0.76%) |
Sep 17, 2020 | 120.35 | 121.63 | 119.95 | 121.00 | 1,221,174 | -0.77(-0.63%) |
Sep 16, 2020 | 122.45 | 123.03 | 121.66 | 121.76 | 937,712 | -0.09(-0.08%) |
Sep 15, 2020 | 122.02 | 122.49 | 121.65 | 121.86 | 1,431,266 | +0.57(+0.47%) |
Sep 14, 2020 | 120.76 | 121.74 | 120.76 | 121.28 | 1,030,696 | +1.47(+1.23%) |
Sep 11, 2020 | 119.83 | 120.55 | 118.94 | 119.82 | 1,294,331 | +0.64(+0.53%) |
Sep 10, 2020 | 121.29 | 121.58 | 118.80 | 119.18 | 1,080,525 | -1.75(-1.45%) |
Sep 09, 2020 | 119.90 | 122.00 | 119.83 | 120.93 | 1,091,777 | +2.20(+1.85%) |
Sep 08, 2020 | 119.74 | 119.87 | 118.43 | 118.73 | 1,487,616 | -2.07(-1.71%) |
Sep 04, 2020 | 122.23 | 122.46 | 119.06 | 120.80 | 1,643,910 | -0.84(-0.69%) |
Sep 03, 2020 | 125.12 | 125.29 | 120.82 | 121.64 | 1,532,993 | -3.59(-2.87%) |
Sep 02, 2020 | 123.60 | 125.61 | 123.32 | 125.23 | 1,309,854 | +2.15(+1.75%) |
Sep 01, 2020 | 122.19 | 123.11 | 121.89 | 123.08 | 1,526,320 | +0.89(+0.73%) |
Aug 31, 2020 | 122.91 | 122.98 | 122.19 | 122.19 | 1,316,449 | -1.01(-0.82%) |
Aug 28, 2020 | 122.76 | 123.25 | 122.12 | 123.20 | 1,027,471 | +0.95(+0.77%) |
Aug 27, 2020 | 121.88 | 122.78 | 121.80 | 122.26 | 1,125,991 | +0.89(+0.73%) |
Aug 26, 2020 | 120.89 | 121.59 | 120.46 | 121.37 | 921,469 | +0.49(+0.40%) |
Aug 25, 2020 | 121.23 | 121.27 | 120.44 | 120.88 | 874,263 | +0.08(+0.07%) |
Aug 24, 2020 | 120.32 | 120.83 | 120.11 | 120.80 | 1,140,957 | +1.07(+0.89%) |
Aug 21, 2020 | 119.36 | 119.86 | 119.09 | 119.73 | 950,843 | +0.26(+0.22%) |
Aug 20, 2020 | 119.01 | 119.61 | 118.85 | 119.47 | 776,729 | -0.20(-0.16%) |
Aug 19, 2020 | 120.31 | 120.34 | 119.48 | 119.67 | 985,677 | -0.42(-0.35%) |
Aug 18, 2020 | 120.42 | 120.56 | 119.69 | 120.09 | 780,608 | -0.07(-0.05%) |
Aug 17, 2020 | 120.10 | 120.51 | 119.97 | 120.15 | 881,845 | +0.39(+0.33%) |
Aug 14, 2020 | 119.50 | 120.09 | 119.33 | 119.76 | 670,089 | +0.03(+0.02%) |
Aug 13, 2020 | 119.59 | 119.97 | 119.32 | 119.73 | 828,574 | -0.20(-0.16%) |
Aug 12, 2020 | 119.32 | 120.38 | 119.29 | 119.93 | 822,977 | +1.39(+1.18%) |
Aug 11, 2020 | 119.50 | 119.89 | 118.24 | 118.53 | 1,127,009 | -0.24(-0.20%) |
Aug 10, 2020 | 118.30 | 118.87 | 118.19 | 118.78 | 906,384 | +0.59(+0.50%) |
Aug 07, 2020 | 117.30 | 118.22 | 117.29 | 118.19 | 790,748 | +0.70(+0.60%) |
Aug 06, 2020 | 116.96 | 117.49 | 116.68 | 117.49 | 899,429 | +0.38(+0.33%) |
Aug 05, 2020 | 116.82 | 117.25 | 116.71 | 117.10 | 941,867 | +0.79(+0.68%) |
Aug 04, 2020 | 115.51 | 116.32 | 115.38 | 116.32 | 978,221 | +0.54(+0.47%) |