Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.78 | 115.50 | 112.58 | 113.56 | 1,110,500 | -2.29(-1.98%) |
Oct 29, 2020 | 115.73 | 117.16 | 115.23 | 115.85 | 871,871 | +0.32(+0.28%) |
Oct 28, 2020 | 117.99 | 118.68 | 115.44 | 115.53 | 1,162,560 | -3.93(-3.29%) |
Oct 27, 2020 | 120.20 | 122.03 | 119.32 | 119.46 | 875,180 | -0.54(-0.45%) |
Oct 26, 2020 | 120.31 | 121.48 | 118.27 | 120.00 | 995,984 | -0.47(-0.39%) |
Oct 23, 2020 | 121.66 | 121.92 | 120.10 | 120.47 | 953,800 | -0.53(-0.44%) |
Oct 22, 2020 | 122.60 | 123.94 | 117.89 | 121.00 | 2,191,474 | -3.46(-2.78%) |
Oct 21, 2020 | 123.76 | 125.35 | 122.58 | 124.46 | 1,214,109 | +0.71(+0.57%) |
Oct 20, 2020 | 126.78 | 127.93 | 123.69 | 123.75 | 1,078,902 | -2.74(-2.17%) |
Oct 19, 2020 | 128.09 | 128.81 | 126.34 | 126.49 | 1,029,285 | -0.13(-0.10%) |
Oct 16, 2020 | 127.63 | 128.11 | 125.88 | 126.62 | 1,097,400 | -1.05(-0.82%) |
Oct 15, 2020 | 126.59 | 128.84 | 126.37 | 127.67 | 790,360 | -0.36(-0.28%) |
Oct 14, 2020 | 127.70 | 128.54 | 127.09 | 128.03 | 633,831 | +0.90(+0.71%) |
Oct 13, 2020 | 127.55 | 128.87 | 126.68 | 127.13 | 828,316 | +0.35(+0.28%) |
Oct 12, 2020 | 126.28 | 127.75 | 124.84 | 126.78 | 662,518 | +1.60(+1.28%) |
Oct 09, 2020 | 123.53 | 125.24 | 123.35 | 125.18 | 486,600 | +1.85(+1.50%) |
Oct 08, 2020 | 123.59 | 124.82 | 123.07 | 123.33 | 690,086 | +0.71(+0.58%) |
Oct 07, 2020 | 121.75 | 123.12 | 121.75 | 122.62 | 594,690 | +1.58(+1.31%) |
Oct 06, 2020 | 120.95 | 122.99 | 120.57 | 121.04 | 903,989 | -0.22(-0.18%) |
Oct 05, 2020 | 119.00 | 121.67 | 118.41 | 121.26 | 764,915 | +2.95(+2.49%) |
Oct 02, 2020 | 116.97 | 119.47 | 116.97 | 118.31 | 859,000 | -0.54(-0.45%) |
Oct 01, 2020 | 121.26 | 122.06 | 118.11 | 118.85 | 1,454,079 | -1.49(-1.24%) |
Sep 30, 2020 | 120.43 | 121.89 | 119.64 | 120.34 | 1,043,067 | -0.39(-0.32%) |
Sep 29, 2020 | 121.88 | 122.06 | 120.16 | 120.73 | 711,570 | -0.87(-0.72%) |
Sep 28, 2020 | 121.80 | 122.29 | 120.55 | 121.60 | 820,519 | +1.41(+1.17%) |
Sep 25, 2020 | 118.00 | 120.83 | 117.62 | 120.19 | 575,700 | +2.01(+1.70%) |
Sep 24, 2020 | 117.50 | 119.40 | 116.97 | 118.18 | 495,333 | -0.37(-0.31%) |
Sep 23, 2020 | 120.05 | 120.64 | 117.99 | 118.55 | 705,802 | -1.50(-1.25%) |
Sep 22, 2020 | 116.85 | 120.64 | 116.51 | 120.05 | 941,882 | +3.17(+2.71%) |
Sep 21, 2020 | 116.99 | 117.14 | 114.89 | 116.88 | 978,264 | -1.12(-0.95%) |
Sep 18, 2020 | 120.31 | 121.93 | 117.65 | 118.00 | 1,665,100 | -1.98(-1.65%) |
Sep 17, 2020 | 117.43 | 120.40 | 117.43 | 119.98 | 1,221,712 | -0.85(-0.70%) |
Sep 16, 2020 | 122.46 | 123.19 | 120.71 | 120.83 | 939,432 | -1.95(-1.59%) |
Sep 15, 2020 | 121.36 | 123.26 | 120.81 | 122.78 | 977,850 | +1.78(+1.47%) |
Sep 14, 2020 | 119.22 | 121.43 | 119.03 | 121.00 | 1,142,764 | +2.73(+2.31%) |
Sep 11, 2020 | 118.80 | 119.46 | 116.89 | 118.27 | 1,101,100 | +0.17(+0.14%) |
Sep 10, 2020 | 120.39 | 121.57 | 117.74 | 118.10 | 913,870 | -1.69(-1.41%) |
Sep 09, 2020 | 119.06 | 120.53 | 117.74 | 119.79 | 1,097,287 | +2.35(+2.00%) |
Sep 08, 2020 | 116.79 | 119.49 | 116.40 | 117.44 | 1,249,405 | -2.54(-2.12%) |
Sep 04, 2020 | 123.43 | 124.50 | 118.38 | 119.98 | 1,318,600 | -4.03(-3.25%) |
Sep 03, 2020 | 128.72 | 129.61 | 122.75 | 124.01 | 1,993,776 | -6.57(-5.03%) |
Sep 02, 2020 | 128.10 | 130.98 | 126.85 | 130.58 | 1,025,258 | +3.94(+3.11%) |
Sep 01, 2020 | 126.16 | 127.72 | 126.01 | 126.64 | 1,080,730 | +0.38(+0.30%) |
Aug 31, 2020 | 126.03 | 127.11 | 125.30 | 126.26 | 1,375,097 | -0.63(-0.50%) |
Aug 28, 2020 | 128.00 | 128.35 | 126.70 | 126.89 | 576,700 | -0.74(-0.58%) |
Aug 27, 2020 | 128.84 | 128.84 | 126.92 | 127.63 | 808,238 | -1.32(-1.02%) |
Aug 26, 2020 | 128.99 | 129.22 | 126.50 | 128.95 | 809,220 | +1.11(+0.87%) |
Aug 25, 2020 | 129.47 | 129.75 | 127.07 | 127.84 | 1,207,600 | -1.84(-1.42%) |
Aug 24, 2020 | 129.07 | 130.27 | 128.67 | 129.68 | 835,400 | +1.31(+1.02%) |
Aug 21, 2020 | 127.39 | 128.49 | 126.99 | 128.37 | 485,700 | +0.53(+0.41%) |
Aug 20, 2020 | 127.67 | 129.20 | 127.04 | 127.84 | 799,670 | -0.24(-0.19%) |
Aug 19, 2020 | 127.43 | 128.87 | 126.70 | 128.08 | 790,542 | +0.47(+0.37%) |
Aug 18, 2020 | 123.74 | 127.63 | 123.74 | 127.61 | 1,730,205 | +3.95(+3.19%) |
Aug 17, 2020 | 124.42 | 124.99 | 123.42 | 123.66 | 868,188 | -0.29(-0.23%) |
Aug 14, 2020 | 125.51 | 125.52 | 123.57 | 123.95 | 579,300 | -0.94(-0.75%) |
Aug 13, 2020 | 125.20 | 126.19 | 124.52 | 124.89 | 759,959 | -0.07(-0.06%) |
Aug 12, 2020 | 124.76 | 126.85 | 124.56 | 124.96 | 804,096 | +0.97(+0.78%) |
Aug 11, 2020 | 123.72 | 125.43 | 123.54 | 123.99 | 1,574,011 | -0.65(-0.52%) |
Aug 10, 2020 | 123.93 | 124.71 | 122.62 | 124.64 | 1,596,922 | +0.91(+0.74%) |
Aug 07, 2020 | 123.03 | 124.82 | 122.86 | 123.73 | 1,130,400 | +0.01(+0.01%) |
Aug 06, 2020 | 124.37 | 125.78 | 123.25 | 123.72 | 880,752 | -1.50(-1.20%) |
Aug 05, 2020 | 123.95 | 125.38 | 123.59 | 125.22 | 1,240,388 | +1.85(+1.50%) |
Aug 04, 2020 | 121.80 | 123.44 | 121.11 | 123.37 | 1,838,586 | +0.96(+0.78%) |