Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 113.62 | 113.62 | 105.00 | 106.00 | 3,192 | -4.50(-4.07%) |
Oct 29, 2020 | 114.00 | 114.00 | 106.75 | 110.50 | 2,753 | +0.50(+0.45%) |
Oct 28, 2020 | 118.75 | 118.75 | 108.00 | 110.00 | 3,564 | -8.75(-7.37%) |
Oct 27, 2020 | 118.75 | 120.00 | 116.75 | 118.75 | 4,451 | +8.00(+7.22%) |
Oct 26, 2020 | 111.00 | 112.25 | 108.00 | 110.75 | 2,147 | -0.50(-0.45%) |
Oct 23, 2020 | 113.00 | 114.00 | 111.00 | 111.25 | 1,312 | -1.25(-1.11%) |
Oct 22, 2020 | 111.50 | 114.50 | 110.38 | 112.50 | 2,657 | +0.75(+0.67%) |
Oct 21, 2020 | 112.75 | 115.00 | 110.00 | 111.75 | 2,118 | -1.50(-1.32%) |
Oct 20, 2020 | 116.75 | 118.50 | 112.50 | 113.25 | 2,189 | -2.25(-1.95%) |
Oct 19, 2020 | 121.75 | 122.50 | 115.00 | 115.50 | 4,543 | -5.00(-4.15%) |
Oct 16, 2020 | 120.50 | 123.75 | 118.00 | 120.50 | 2,024 | -0.50(-0.41%) |
Oct 15, 2020 | 122.50 | 122.62 | 115.25 | 121.00 | 3,698 | -2.50(-2.02%) |
Oct 14, 2020 | 125.50 | 127.00 | 122.25 | 123.50 | 2,422 | -3.25(-2.56%) |
Oct 13, 2020 | 123.25 | 127.00 | 122.00 | 126.75 | 2,377 | +3.50(+2.84%) |
Oct 12, 2020 | 124.75 | 125.25 | 121.84 | 123.25 | 2,450 | +0.00(+0.00%) |
Oct 09, 2020 | 127.00 | 127.84 | 122.38 | 123.25 | 3,464 | -3.25(-2.57%) |
Oct 08, 2020 | 126.75 | 128.75 | 123.25 | 126.50 | 2,705 | +2.50(+2.02%) |
Oct 07, 2020 | 121.00 | 124.75 | 120.00 | 124.00 | 3,215 | +4.25(+3.55%) |
Oct 06, 2020 | 121.00 | 124.75 | 119.00 | 119.75 | 3,176 | -1.00(-0.83%) |
Oct 05, 2020 | 120.25 | 121.25 | 117.75 | 120.75 | 5,288 | +3.00(+2.55%) |
Oct 02, 2020 | 115.25 | 119.62 | 113.75 | 117.75 | 3,344 | +0.25(+0.21%) |
Oct 01, 2020 | 115.50 | 118.00 | 112.75 | 117.50 | 3,701 | +2.00(+1.73%) |
Sep 30, 2020 | 117.50 | 119.50 | 113.75 | 115.50 | 4,795 | -1.75(-1.49%) |
Sep 29, 2020 | 115.50 | 119.00 | 114.00 | 117.25 | 3,013 | +1.25(+1.08%) |
Sep 28, 2020 | 120.50 | 120.50 | 112.50 | 116.00 | 5,679 | -1.75(-1.49%) |
Sep 25, 2020 | 107.75 | 118.75 | 107.75 | 117.75 | 6,300 | +14.75(+14.32%) |
Sep 24, 2020 | 110.88 | 110.88 | 101.75 | 103.00 | 5,708 | -4.25(-3.96%) |
Sep 23, 2020 | 115.75 | 115.75 | 107.00 | 107.25 | 3,722 | -10.25(-8.72%) |
Sep 22, 2020 | 115.25 | 118.50 | 104.00 | 117.50 | 9,710 | +1.00(+0.86%) |
Sep 21, 2020 | 118.00 | 118.00 | 112.75 | 116.50 | 6,752 | -3.75(-3.12%) |
Sep 18, 2020 | 120.00 | 123.75 | 117.50 | 120.25 | 23,048 | +0.88(+0.73%) |
Sep 17, 2020 | 117.25 | 121.25 | 115.75 | 119.38 | 4,165 | +1.25(+1.06%) |
Sep 16, 2020 | 118.25 | 121.75 | 117.50 | 118.12 | 3,193 | -0.12(-0.11%) |
Sep 15, 2020 | 120.75 | 124.25 | 117.75 | 118.25 | 3,463 | -3.25(-2.67%) |
Sep 14, 2020 | 116.00 | 124.75 | 115.00 | 121.50 | 4,619 | +7.75(+6.81%) |
Sep 11, 2020 | 117.50 | 117.75 | 113.75 | 113.75 | 4,424 | -3.25(-2.78%) |
Sep 10, 2020 | 119.00 | 123.25 | 116.75 | 117.00 | 4,471 | +0.00(+0.00%) |
Sep 09, 2020 | 117.25 | 120.75 | 115.00 | 117.00 | 4,159 | +0.25(+0.21%) |
Sep 08, 2020 | 110.75 | 118.50 | 106.50 | 116.75 | 8,886 | +6.25(+5.66%) |
Sep 04, 2020 | 113.25 | 113.25 | 103.75 | 110.50 | 7,364 | -1.50(-1.34%) |
Sep 03, 2020 | 116.25 | 120.25 | 111.25 | 112.00 | 5,748 | -4.75(-4.07%) |
Sep 02, 2020 | 121.75 | 121.75 | 112.50 | 116.75 | 10,897 | -5.50(-4.50%) |
Sep 01, 2020 | 127.25 | 127.25 | 120.50 | 122.25 | 8,018 | -2.75(-2.20%) |
Aug 31, 2020 | 127.50 | 127.50 | 122.00 | 125.00 | 9,634 | -1.88(-1.48%) |
Aug 28, 2020 | 128.75 | 130.25 | 125.00 | 126.88 | 9,740 | -2.38(-1.84%) |
Aug 27, 2020 | 134.25 | 135.00 | 126.50 | 129.25 | 9,579 | -3.75(-2.82%) |
Aug 26, 2020 | 134.25 | 135.50 | 130.00 | 133.00 | 11,003 | -0.50(-0.37%) |
Aug 25, 2020 | 131.75 | 134.25 | 129.50 | 133.50 | 5,580 | +2.25(+1.71%) |
Aug 24, 2020 | 135.50 | 135.50 | 126.25 | 131.25 | 11,817 | -1.75(-1.32%) |
Aug 21, 2020 | 140.25 | 141.10 | 129.00 | 133.00 | 15,032 | -9.25(-6.50%) |
Aug 20, 2020 | 141.00 | 143.75 | 134.00 | 142.25 | 8,727 | -1.00(-0.70%) |
Aug 19, 2020 | 146.75 | 146.75 | 132.50 | 143.25 | 15,906 | -0.75(-0.52%) |
Aug 18, 2020 | 148.00 | 148.75 | 140.50 | 144.00 | 11,710 | -3.75(-2.54%) |
Aug 17, 2020 | 149.75 | 149.75 | 143.00 | 147.75 | 15,989 | +5.00(+3.50%) |
Aug 14, 2020 | 137.50 | 144.50 | 136.25 | 142.75 | 14,264 | +7.00(+5.16%) |
Aug 13, 2020 | 147.50 | 150.25 | 130.25 | 135.75 | 26,859 | -11.50(-7.81%) |
Aug 12, 2020 | 145.00 | 154.75 | 140.50 | 147.25 | 45,483 | +10.25(+7.48%) |
Aug 11, 2020 | 132.25 | 142.00 | 129.75 | 137.00 | 21,727 | +6.00(+4.58%) |
Aug 10, 2020 | 129.75 | 131.25 | 124.50 | 131.00 | 5,319 | +2.12(+1.65%) |
Aug 07, 2020 | 130.50 | 130.89 | 125.50 | 128.88 | 5,264 | -1.88(-1.43%) |
Aug 06, 2020 | 130.25 | 133.50 | 127.50 | 130.75 | 5,488 | -1.75(-1.32%) |
Aug 05, 2020 | 133.75 | 137.50 | 126.50 | 132.50 | 9,447 | +2.00(+1.53%) |
Aug 04, 2020 | 125.25 | 132.00 | 123.75 | 130.50 | 10,118 | +6.00(+4.82%) |