Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 123.19 | 125.50 | 120.02 | 122.10 | 978,000 | -1.17(-0.95%) |
Oct 29, 2020 | 120.57 | 125.79 | 116.50 | 123.27 | 1,290,449 | +7.88(+6.83%) |
Oct 28, 2020 | 117.99 | 118.06 | 114.28 | 115.39 | 1,082,759 | -4.11(-3.44%) |
Oct 27, 2020 | 120.93 | 123.76 | 118.13 | 119.50 | 952,287 | -2.00(-1.65%) |
Oct 26, 2020 | 122.30 | 125.57 | 119.68 | 121.50 | 624,155 | -2.27(-1.83%) |
Oct 23, 2020 | 125.59 | 127.47 | 121.73 | 123.77 | 736,600 | -1.27(-1.02%) |
Oct 22, 2020 | 127.49 | 130.79 | 124.46 | 125.04 | 964,325 | -2.02(-1.59%) |
Oct 21, 2020 | 132.99 | 133.70 | 125.22 | 127.06 | 1,506,805 | -4.88(-3.70%) |
Oct 20, 2020 | 133.21 | 134.77 | 131.92 | 131.94 | 630,308 | -0.40(-0.30%) |
Oct 19, 2020 | 135.97 | 139.57 | 131.27 | 132.34 | 925,999 | -4.62(-3.37%) |
Oct 16, 2020 | 134.65 | 138.75 | 133.93 | 136.96 | 575,200 | +3.10(+2.32%) |
Oct 15, 2020 | 135.86 | 136.57 | 133.69 | 133.86 | 712,494 | -2.96(-2.16%) |
Oct 14, 2020 | 135.80 | 140.89 | 135.75 | 136.82 | 991,079 | +1.86(+1.38%) |
Oct 13, 2020 | 133.90 | 136.41 | 132.40 | 134.96 | 1,723,871 | +0.39(+0.29%) |
Oct 12, 2020 | 140.21 | 140.50 | 131.81 | 134.57 | 1,352,232 | -4.15(-2.99%) |
Oct 09, 2020 | 132.44 | 138.93 | 129.57 | 138.72 | 1,356,700 | +9.44(+7.30%) |
Oct 08, 2020 | 128.20 | 131.14 | 125.27 | 129.28 | 810,843 | +2.26(+1.78%) |
Oct 07, 2020 | 123.31 | 129.41 | 123.00 | 127.02 | 1,194,771 | +7.67(+6.43%) |
Oct 06, 2020 | 118.20 | 121.25 | 116.59 | 119.35 | 847,064 | +1.65(+1.40%) |
Oct 05, 2020 | 112.35 | 118.20 | 112.20 | 117.70 | 1,145,307 | +4.67(+4.13%) |
Oct 02, 2020 | 108.99 | 115.67 | 107.90 | 113.03 | 689,500 | +0.67(+0.60%) |
Oct 01, 2020 | 112.36 | 114.28 | 111.34 | 112.36 | 604,902 | +1.05(+0.94%) |
Sep 30, 2020 | 109.43 | 113.21 | 109.08 | 111.31 | 874,458 | +2.31(+2.12%) |
Sep 29, 2020 | 108.72 | 110.79 | 108.21 | 109.00 | 649,101 | +0.68(+0.63%) |
Sep 28, 2020 | 107.08 | 109.17 | 106.36 | 108.32 | 790,022 | +1.42(+1.33%) |
Sep 25, 2020 | 103.35 | 107.58 | 103.00 | 106.90 | 546,500 | +3.26(+3.15%) |
Sep 24, 2020 | 105.12 | 105.13 | 102.06 | 103.64 | 977,020 | -2.27(-2.14%) |
Sep 23, 2020 | 105.82 | 108.93 | 105.50 | 105.91 | 847,984 | +1.76(+1.69%) |
Sep 22, 2020 | 105.61 | 105.61 | 100.13 | 104.15 | 1,081,374 | -0.96(-0.91%) |
Sep 21, 2020 | 106.42 | 108.95 | 102.52 | 105.11 | 1,643,811 | -5.63(-5.08%) |
Sep 18, 2020 | 107.26 | 110.98 | 106.42 | 110.74 | 6,726,100 | +1.76(+1.61%) |
Sep 17, 2020 | 104.00 | 110.87 | 103.16 | 108.98 | 1,611,906 | +1.73(+1.61%) |
Sep 16, 2020 | 105.49 | 109.95 | 104.72 | 107.25 | 2,139,004 | +2.79(+2.67%) |
Sep 15, 2020 | 97.37 | 106.57 | 97.21 | 104.46 | 2,465,688 | +6.76(+6.92%) |
Sep 14, 2020 | 90.33 | 98.42 | 90.17 | 97.70 | 2,524,905 | +8.44(+9.46%) |
Sep 11, 2020 | 88.08 | 89.67 | 87.50 | 89.26 | 897,000 | +1.86(+2.13%) |
Sep 10, 2020 | 85.45 | 90.56 | 85.45 | 87.40 | 1,474,973 | +1.95(+2.28%) |
Sep 09, 2020 | 82.87 | 86.24 | 82.55 | 85.45 | 1,251,521 | +3.36(+4.09%) |
Sep 08, 2020 | 78.20 | 83.22 | 76.03 | 82.09 | 1,317,034 | +2.09(+2.61%) |
Sep 04, 2020 | 81.68 | 82.58 | 77.36 | 80.00 | 917,500 | -2.10(-2.56%) |
Sep 03, 2020 | 84.92 | 84.92 | 81.52 | 82.10 | 716,875 | -2.69(-3.17%) |
Sep 02, 2020 | 84.82 | 85.10 | 83.85 | 84.79 | 523,663 | +0.11(+0.13%) |
Sep 01, 2020 | 82.75 | 84.75 | 82.52 | 84.68 | 400,812 | +1.93(+2.33%) |
Aug 31, 2020 | 81.70 | 83.10 | 80.65 | 82.75 | 496,443 | +0.75(+0.91%) |
Aug 28, 2020 | 81.50 | 82.10 | 81.04 | 82.00 | 534,000 | +0.50(+0.61%) |
Aug 27, 2020 | 80.36 | 82.42 | 79.93 | 81.50 | 602,550 | +1.53(+1.91%) |
Aug 26, 2020 | 79.99 | 80.20 | 79.01 | 79.97 | 389,536 | -0.05(-0.06%) |
Aug 25, 2020 | 78.96 | 80.50 | 78.17 | 80.02 | 400,540 | +0.91(+1.15%) |
Aug 24, 2020 | 78.80 | 79.54 | 78.41 | 79.11 | 790,054 | +0.51(+0.65%) |
Aug 21, 2020 | 78.59 | 78.93 | 78.02 | 78.60 | 419,000 | +0.01(+0.01%) |
Aug 20, 2020 | 77.96 | 78.63 | 77.46 | 78.59 | 500,537 | +0.60(+0.77%) |
Aug 19, 2020 | 77.72 | 78.40 | 77.50 | 77.99 | 590,351 | +0.10(+0.13%) |
Aug 18, 2020 | 76.31 | 78.02 | 76.26 | 77.89 | 538,771 | +1.29(+1.68%) |
Aug 17, 2020 | 76.00 | 76.80 | 75.75 | 76.60 | 356,900 | +0.91(+1.20%) |
Aug 14, 2020 | 75.94 | 76.09 | 75.08 | 75.69 | 517,400 | -0.44(-0.58%) |
Aug 13, 2020 | 74.93 | 76.80 | 74.72 | 76.13 | 461,974 | +1.13(+1.51%) |
Aug 12, 2020 | 74.74 | 75.32 | 74.21 | 75.00 | 341,179 | +0.46(+0.62%) |
Aug 11, 2020 | 78.50 | 78.55 | 74.31 | 74.54 | 665,563 | -3.77(-4.81%) |
Aug 10, 2020 | 79.30 | 79.54 | 78.07 | 78.31 | 504,157 | -0.73(-0.92%) |
Aug 07, 2020 | 78.58 | 79.73 | 78.28 | 79.04 | 641,900 | +0.07(+0.09%) |
Aug 06, 2020 | 77.91 | 79.02 | 77.19 | 78.97 | 542,702 | +1.00(+1.28%) |
Aug 05, 2020 | 78.13 | 78.85 | 77.20 | 77.97 | 549,036 | +1.09(+1.42%) |
Aug 04, 2020 | 76.81 | 78.81 | 76.50 | 76.88 | 871,709 | -0.43(-0.56%) |