Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 111.06 | 111.61 | 109.01 | 110.39 | 103,180 | -1.39(-1.24%) |
Oct 29, 2020 | 110.84 | 112.75 | 110.18 | 111.77 | 160,311 | +1.26(+1.14%) |
Oct 28, 2020 | 112.70 | 112.70 | 110.45 | 110.51 | 127,470 | -4.16(-3.63%) |
Oct 27, 2020 | 115.06 | 115.15 | 114.46 | 114.67 | 40,048 | -0.14(-0.12%) |
Oct 26, 2020 | 115.72 | 116.14 | 113.62 | 114.81 | 103,840 | -2.13(-1.82%) |
Oct 23, 2020 | 117.00 | 117.03 | 116.06 | 116.94 | 50,853 | +0.29(+0.25%) |
Oct 22, 2020 | 116.22 | 116.87 | 115.38 | 116.64 | 68,995 | +0.59(+0.51%) |
Oct 21, 2020 | 116.31 | 117.10 | 116.06 | 116.06 | 48,663 | -0.33(-0.29%) |
Oct 20, 2020 | 116.53 | 117.50 | 116.07 | 116.39 | 90,574 | +0.39(+0.34%) |
Oct 19, 2020 | 118.33 | 118.56 | 115.73 | 116.00 | 72,753 | -1.76(-1.49%) |
Oct 16, 2020 | 118.48 | 119.07 | 117.76 | 117.76 | 139,187 | -0.17(-0.15%) |
Oct 15, 2020 | 116.73 | 118.04 | 116.48 | 117.93 | 65,524 | -0.31(-0.26%) |
Oct 14, 2020 | 119.23 | 119.52 | 117.89 | 118.24 | 61,278 | -0.81(-0.68%) |
Oct 13, 2020 | 119.76 | 119.76 | 118.67 | 119.05 | 81,380 | -0.63(-0.52%) |
Oct 12, 2020 | 118.52 | 120.22 | 118.47 | 119.67 | 69,238 | +2.07(+1.76%) |
Oct 09, 2020 | 116.99 | 117.61 | 116.87 | 117.60 | 84,544 | +1.16(+1.00%) |
Oct 08, 2020 | 116.40 | 116.44 | 115.89 | 116.44 | 58,399 | +0.95(+0.82%) |
Oct 07, 2020 | 114.55 | 115.79 | 114.55 | 115.50 | 52,228 | +1.89(+1.66%) |
Oct 06, 2020 | 115.31 | 115.92 | 113.42 | 113.61 | 69,776 | -1.71(-1.48%) |
Oct 05, 2020 | 114.14 | 115.31 | 114.10 | 115.31 | 120,817 | +2.00(+1.76%) |
Oct 02, 2020 | 112.70 | 114.03 | 112.70 | 113.32 | 54,327 | -1.43(-1.25%) |
Oct 01, 2020 | 114.94 | 115.11 | 114.07 | 114.75 | 99,030 | +0.87(+0.77%) |
Sep 30, 2020 | 113.22 | 115.00 | 113.22 | 113.88 | 66,630 | +0.86(+0.77%) |
Sep 29, 2020 | 113.51 | 113.68 | 112.78 | 113.02 | 55,184 | -0.47(-0.42%) |
Sep 28, 2020 | 113.23 | 113.75 | 112.98 | 113.49 | 77,688 | +1.75(+1.56%) |
Sep 25, 2020 | 109.67 | 111.93 | 109.34 | 111.74 | 314,909 | +1.92(+1.75%) |
Sep 24, 2020 | 108.95 | 110.95 | 108.62 | 109.83 | 107,447 | +0.22(+0.20%) |
Sep 23, 2020 | 112.46 | 112.46 | 109.40 | 109.61 | 96,969 | -2.75(-2.44%) |
Sep 22, 2020 | 111.73 | 112.47 | 110.81 | 112.35 | 59,485 | +1.10(+0.99%) |
Sep 21, 2020 | 110.43 | 111.25 | 109.20 | 111.25 | 312,557 | -0.95(-0.85%) |
Sep 18, 2020 | 113.88 | 113.88 | 111.27 | 112.20 | 89,387 | -1.21(-1.06%) |
Sep 17, 2020 | 112.59 | 114.02 | 112.34 | 113.41 | 258,561 | -1.09(-0.95%) |
Sep 16, 2020 | 115.69 | 115.92 | 114.45 | 114.50 | 128,543 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 115.71 | 114.69 | 115.15 | 86,880 | +0.84(+0.73%) |
Sep 14, 2020 | 114.16 | 114.98 | 113.78 | 114.32 | 57,929 | +1.53(+1.36%) |
Sep 11, 2020 | 113.45 | 113.76 | 111.81 | 112.79 | 178,459 | -0.03(-0.02%) |
Sep 10, 2020 | 115.60 | 115.80 | 112.45 | 112.82 | 81,655 | -2.00(-1.74%) |
Sep 09, 2020 | 113.97 | 115.60 | 113.68 | 114.81 | 139,455 | +2.44(+2.17%) |
Sep 08, 2020 | 113.52 | 114.10 | 112.27 | 112.37 | 420,365 | -3.45(-2.98%) |
Sep 04, 2020 | 116.98 | 117.69 | 112.97 | 115.83 | 153,708 | -0.98(-0.84%) |
Sep 03, 2020 | 120.51 | 120.59 | 115.91 | 116.81 | 219,435 | -4.49(-3.70%) |
Sep 02, 2020 | 120.56 | 121.55 | 119.75 | 121.30 | 58,535 | +1.55(+1.30%) |
Sep 01, 2020 | 119.12 | 119.75 | 118.74 | 119.75 | 65,683 | +1.06(+0.89%) |
Aug 31, 2020 | 118.80 | 119.28 | 118.50 | 118.69 | 94,636 | -0.13(-0.11%) |
Aug 28, 2020 | 118.62 | 118.85 | 118.07 | 118.82 | 99,091 | +0.77(+0.65%) |
Aug 27, 2020 | 118.06 | 118.60 | 117.38 | 118.05 | 67,297 | +0.35(+0.30%) |
Aug 26, 2020 | 116.55 | 117.80 | 116.43 | 117.70 | 89,941 | +1.41(+1.21%) |
Aug 25, 2020 | 116.01 | 116.30 | 115.67 | 116.29 | 92,218 | +0.54(+0.47%) |
Aug 24, 2020 | 115.67 | 115.80 | 115.14 | 115.75 | 74,255 | +1.04(+0.91%) |
Aug 21, 2020 | 114.10 | 114.79 | 114.06 | 114.71 | 62,539 | +0.54(+0.47%) |
Aug 20, 2020 | 113.00 | 114.32 | 113.00 | 114.17 | 48,724 | +0.52(+0.46%) |
Aug 19, 2020 | 114.30 | 114.44 | 113.45 | 113.65 | 75,955 | -0.46(-0.41%) |
Aug 18, 2020 | 113.91 | 114.19 | 113.45 | 114.11 | 86,372 | +0.45(+0.40%) |
Aug 17, 2020 | 113.50 | 113.76 | 113.47 | 113.66 | 60,561 | +0.46(+0.41%) |
Aug 14, 2020 | 112.99 | 113.30 | 112.80 | 113.19 | 49,228 | +0.07(+0.06%) |
Aug 13, 2020 | 113.14 | 113.62 | 112.88 | 113.13 | 67,430 | -0.20(-0.18%) |
Aug 12, 2020 | 112.50 | 113.56 | 112.50 | 113.33 | 97,777 | +1.83(+1.64%) |
Aug 11, 2020 | 112.92 | 113.11 | 111.30 | 111.50 | 80,393 | -1.05(-0.93%) |
Aug 10, 2020 | 112.53 | 112.59 | 111.69 | 112.55 | 76,273 | +0.23(+0.20%) |
Aug 07, 2020 | 112.16 | 112.43 | 111.55 | 112.32 | 58,947 | -0.02(-0.02%) |
Aug 06, 2020 | 111.33 | 112.42 | 111.23 | 112.34 | 71,894 | +0.81(+0.73%) |
Aug 05, 2020 | 111.31 | 111.58 | 111.11 | 111.53 | 105,497 | +0.72(+0.65%) |
Aug 04, 2020 | 110.19 | 110.81 | 109.98 | 110.81 | 65,944 | +0.42(+0.38%) |