Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 119.74 | 119.74 | 118.53 | 118.99 | 15,458 | -1.69(-1.40%) |
Oct 29, 2020 | 119.74 | 121.06 | 119.74 | 120.68 | 10,841 | +1.09(+0.91%) |
Oct 28, 2020 | 121.15 | 121.16 | 119.59 | 119.59 | 18,079 | -3.95(-3.19%) |
Oct 27, 2020 | 123.96 | 124.04 | 123.48 | 123.54 | 17,398 | -0.19(-0.15%) |
Oct 26, 2020 | 124.59 | 124.92 | 122.95 | 123.72 | 44,601 | -2.26(-1.80%) |
Oct 23, 2020 | 125.97 | 128.20 | 125.24 | 125.99 | 61,727 | +0.62(+0.50%) |
Oct 22, 2020 | 125.13 | 125.70 | 124.50 | 125.37 | 51,068 | +0.30(+0.24%) |
Oct 21, 2020 | 125.19 | 125.91 | 125.06 | 125.06 | 3,845 | +0.06(+0.05%) |
Oct 20, 2020 | 125.42 | 126.18 | 125.00 | 125.00 | 3,889 | +0.56(+0.45%) |
Oct 19, 2020 | 126.48 | 126.72 | 124.44 | 124.44 | 6,922 | -1.54(-1.22%) |
Oct 16, 2020 | 126.27 | 126.49 | 125.98 | 125.98 | 3,542 | +0.18(+0.14%) |
Oct 15, 2020 | 124.49 | 125.98 | 124.49 | 125.81 | 4,485 | -0.77(-0.61%) |
Oct 14, 2020 | 127.35 | 127.43 | 126.49 | 126.57 | 5,595 | -0.60(-0.47%) |
Oct 13, 2020 | 127.46 | 130.38 | 126.85 | 127.17 | 7,667 | -0.76(-0.60%) |
Oct 12, 2020 | 127.25 | 128.27 | 126.91 | 127.93 | 5,127 | +1.79(+1.42%) |
Oct 09, 2020 | 125.82 | 126.36 | 125.81 | 126.15 | 2,361 | +1.03(+0.82%) |
Oct 08, 2020 | 125.05 | 125.27 | 124.96 | 125.12 | 9,398 | +0.77(+0.62%) |
Oct 07, 2020 | 123.68 | 124.49 | 123.68 | 124.35 | 3,933 | +1.71(+1.40%) |
Oct 06, 2020 | 124.05 | 124.31 | 122.64 | 122.64 | 3,367 | -1.17(-0.95%) |
Oct 05, 2020 | 122.88 | 123.95 | 122.88 | 123.81 | 9,674 | +1.76(+1.44%) |
Oct 02, 2020 | 120.76 | 122.37 | 120.76 | 122.05 | 10,949 | -0.69(-0.56%) |
Oct 01, 2020 | 122.88 | 122.91 | 122.31 | 122.74 | 3,858 | +0.71(+0.58%) |
Sep 30, 2020 | 121.70 | 122.67 | 121.56 | 122.03 | 2,661 | +0.52(+0.43%) |
Sep 29, 2020 | 121.72 | 121.84 | 121.24 | 121.51 | 2,883 | -0.22(-0.18%) |
Sep 28, 2020 | 121.52 | 121.87 | 121.28 | 121.73 | 132,478 | +1.88(+1.57%) |
Sep 25, 2020 | 118.10 | 120.11 | 118.10 | 119.85 | 5,367 | +1.21(+1.02%) |
Sep 24, 2020 | 117.61 | 119.63 | 117.61 | 118.64 | 8,408 | +0.02(+0.02%) |
Sep 23, 2020 | 121.06 | 121.06 | 118.32 | 118.62 | 4,980 | -2.22(-1.84%) |
Sep 22, 2020 | 120.40 | 120.84 | 119.77 | 120.84 | 7,501 | +0.78(+0.65%) |
Sep 21, 2020 | 118.58 | 120.06 | 118.53 | 120.06 | 7,261 | -1.77(-1.46%) |
Sep 18, 2020 | 123.17 | 123.17 | 121.43 | 121.83 | 3,972 | -1.01(-0.82%) |
Sep 17, 2020 | 122.24 | 123.30 | 122.11 | 122.84 | 46,532 | -0.69(-0.56%) |
Sep 16, 2020 | 124.58 | 125.02 | 123.52 | 123.53 | 26,364 | -0.67(-0.54%) |
Sep 15, 2020 | 124.53 | 124.74 | 123.96 | 124.20 | 22,923 | +0.57(+0.46%) |
Sep 14, 2020 | 123.29 | 123.93 | 123.22 | 123.63 | 45,490 | +1.72(+1.41%) |
Sep 11, 2020 | 122.51 | 122.65 | 121.33 | 121.91 | 17,391 | +0.27(+0.22%) |
Sep 10, 2020 | 124.06 | 124.06 | 121.64 | 121.64 | 5,853 | -1.95(-1.58%) |
Sep 09, 2020 | 122.75 | 124.20 | 122.75 | 123.58 | 38,147 | +2.48(+2.05%) |
Sep 08, 2020 | 121.79 | 122.55 | 120.98 | 121.11 | 14,861 | -2.89(-2.33%) |
Sep 04, 2020 | 124.69 | 125.26 | 121.33 | 123.99 | 19,430 | -0.58(-0.46%) |
Sep 03, 2020 | 127.66 | 127.76 | 123.87 | 124.57 | 23,521 | -3.88(-3.02%) |
Sep 02, 2020 | 127.62 | 128.45 | 127.12 | 128.45 | 10,127 | +1.74(+1.37%) |
Sep 01, 2020 | 126.34 | 126.91 | 126.34 | 126.71 | 19,649 | +0.53(+0.42%) |
Aug 31, 2020 | 126.11 | 126.52 | 125.76 | 126.18 | 23,662 | -0.44(-0.35%) |
Aug 28, 2020 | 126.16 | 126.62 | 125.87 | 126.62 | 84,271 | +0.88(+0.70%) |
Aug 27, 2020 | 125.75 | 126.19 | 124.95 | 125.74 | 21,116 | -0.16(-0.13%) |
Aug 26, 2020 | 124.94 | 125.90 | 124.94 | 125.90 | 2,561 | +1.22(+0.98%) |
Aug 25, 2020 | 124.45 | 124.70 | 124.21 | 124.68 | 22,465 | +0.42(+0.34%) |
Aug 24, 2020 | 124.39 | 124.40 | 123.99 | 124.26 | 59,751 | +1.26(+1.03%) |
Aug 21, 2020 | 122.36 | 122.99 | 122.12 | 122.99 | 3,113 | +0.11(+0.09%) |
Aug 20, 2020 | 121.77 | 122.99 | 121.77 | 122.89 | 5,836 | +0.11(+0.09%) |
Aug 19, 2020 | 123.65 | 123.65 | 122.77 | 122.77 | 3,682 | -0.54(-0.44%) |
Aug 18, 2020 | 123.49 | 123.68 | 123.01 | 123.32 | 3,255 | +0.21(+0.17%) |
Aug 17, 2020 | 122.72 | 123.25 | 122.72 | 123.11 | 6,986 | +0.91(+0.74%) |
Aug 14, 2020 | 122.18 | 122.48 | 122.13 | 122.20 | 1,395 | -0.29(-0.24%) |
Aug 13, 2020 | 122.59 | 123.04 | 122.40 | 122.49 | 4,125 | -0.32(-0.26%) |
Aug 12, 2020 | 122.25 | 122.89 | 122.25 | 122.82 | 3,407 | +1.78(+1.47%) |
Aug 11, 2020 | 122.22 | 122.37 | 121.04 | 121.04 | 28,043 | -0.08(-0.07%) |
Aug 10, 2020 | 121.10 | 121.21 | 120.58 | 121.12 | 2,254 | +0.23(+0.19%) |
Aug 07, 2020 | 120.66 | 120.98 | 120.66 | 120.89 | 1,717 | -0.42(-0.35%) |
Aug 06, 2020 | 120.76 | 121.38 | 120.58 | 121.31 | 3,508 | +0.34(+0.28%) |
Aug 05, 2020 | 121.04 | 121.34 | 120.97 | 120.97 | 2,760 | +0.72(+0.60%) |
Aug 04, 2020 | 119.43 | 120.25 | 119.43 | 120.25 | 4,162 | +0.64(+0.53%) |