Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 112.23 | 120.93 | 111.21 | 117.73 | 27,040,434 | +7.86(+7.15%) |
Oct 29, 2020 | 114.11 | 114.82 | 105.88 | 109.88 | 16,268,382 | -6.07(-5.23%) |
Oct 28, 2020 | 108.89 | 116.23 | 108.19 | 115.95 | 21,294,138 | +12.18(+11.74%) |
Oct 27, 2020 | 105.18 | 106.63 | 102.87 | 103.77 | 12,569,328 | -2.45(-2.30%) |
Oct 26, 2020 | 104.24 | 110.30 | 101.18 | 106.21 | 17,956,988 | +4.61(+4.54%) |
Oct 23, 2020 | 101.60 | 104.94 | 101.56 | 101.60 | 10,360,900 | -0.71(-0.69%) |
Oct 22, 2020 | 101.41 | 106.02 | 100.43 | 102.31 | 15,513,916 | -0.05(-0.05%) |
Oct 21, 2020 | 101.79 | 102.87 | 98.97 | 102.35 | 13,347,051 | +0.33(+0.32%) |
Oct 20, 2020 | 101.84 | 103.72 | 98.59 | 102.03 | 15,758,134 | -0.75(-0.73%) |
Oct 19, 2020 | 96.05 | 103.86 | 95.02 | 102.78 | 15,407,666 | +4.75(+4.85%) |
Oct 16, 2020 | 94.73 | 98.36 | 93.28 | 98.03 | 10,430,738 | +1.51(+1.56%) |
Oct 15, 2020 | 99.20 | 99.91 | 95.82 | 96.52 | 14,498,234 | +2.02(+2.14%) |
Oct 14, 2020 | 91.44 | 96.24 | 90.50 | 94.50 | 14,998,029 | +2.30(+2.50%) |
Oct 13, 2020 | 90.55 | 93.56 | 89.84 | 92.19 | 12,305,496 | -0.09(-0.10%) |
Oct 12, 2020 | 96.47 | 97.65 | 89.14 | 92.29 | 18,290,728 | -9.41(-9.25%) |
Oct 09, 2020 | 104.61 | 105.08 | 101.55 | 101.70 | 9,138,647 | -4.80(-4.50%) |
Oct 08, 2020 | 105.51 | 107.81 | 105.36 | 106.49 | 8,105,054 | -1.79(-1.65%) |
Oct 07, 2020 | 110.92 | 111.62 | 107.29 | 108.28 | 10,840,952 | -6.02(-5.27%) |
Oct 06, 2020 | 109.46 | 115.34 | 107.25 | 114.30 | 18,252,236 | +5.83(+5.38%) |
Oct 05, 2020 | 113.36 | 113.45 | 108.05 | 108.47 | 9,819,335 | -7.29(-6.30%) |
Oct 02, 2020 | 113.92 | 116.94 | 109.74 | 115.76 | 23,451,334 | +8.84(+8.27%) |
Oct 01, 2020 | 107.48 | 109.79 | 106.16 | 106.92 | 14,814,115 | -5.27(-4.70%) |
Sep 30, 2020 | 114.40 | 114.72 | 108.23 | 112.19 | 17,565,190 | -2.45(-2.13%) |
Sep 29, 2020 | 113.74 | 115.34 | 112.47 | 114.63 | 10,893,977 | +1.46(+1.29%) |
Sep 28, 2020 | 113.92 | 117.55 | 113.08 | 113.17 | 15,591,056 | -7.39(-6.13%) |
Sep 25, 2020 | 128.98 | 131.24 | 119.38 | 120.56 | 19,776,154 | -9.12(-7.04%) |
Sep 24, 2020 | 135.33 | 135.89 | 124.70 | 129.68 | 27,250,804 | -2.02(-1.54%) |
Sep 23, 2020 | 120.98 | 132.69 | 120.70 | 131.71 | 21,161,514 | +11.19(+9.29%) |
Sep 22, 2020 | 123.94 | 129.02 | 119.62 | 120.51 | 15,666,437 | -7.01(-5.50%) |
Sep 21, 2020 | 134.90 | 138.38 | 127.42 | 127.52 | 24,134,038 | -1.74(-1.35%) |
Sep 18, 2020 | 122.58 | 135.00 | 121.99 | 129.26 | 25,135,388 | +4.99(+4.01%) |
Sep 17, 2020 | 127.94 | 129.12 | 121.69 | 124.27 | 23,342,400 | +5.36(+4.51%) |
Sep 16, 2020 | 112.51 | 119.19 | 111.81 | 118.91 | 15,365,154 | +5.55(+4.90%) |
Sep 15, 2020 | 113.60 | 115.71 | 111.57 | 113.36 | 13,508,747 | -5.17(-4.36%) |
Sep 14, 2020 | 119.57 | 121.45 | 115.57 | 118.53 | 15,300,124 | -6.40(-5.12%) |
Sep 11, 2020 | 119.66 | 129.82 | 118.51 | 124.93 | 25,635,028 | +2.59(+2.11%) |
Sep 10, 2020 | 111.72 | 124.65 | 110.16 | 122.34 | 21,362,552 | +6.63(+5.73%) |
Sep 09, 2020 | 118.91 | 122.39 | 112.51 | 115.71 | 16,083,015 | -10.96(-8.65%) |
Sep 08, 2020 | 124.04 | 127.05 | 116.98 | 126.67 | 25,612,794 | +15.76(+14.21%) |
Sep 04, 2020 | 108.33 | 123.90 | 104.75 | 110.92 | 44,183,000 | +4.23(+3.97%) |
Sep 03, 2020 | 96.62 | 109.32 | 96.29 | 106.68 | 36,521,448 | +14.21(+15.36%) |
Sep 02, 2020 | 92.05 | 98.07 | 91.96 | 92.48 | 16,620,312 | -2.73(-2.87%) |
Sep 01, 2020 | 97.65 | 99.39 | 95.11 | 95.20 | 10,320,878 | -5.22(-5.20%) |
Aug 31, 2020 | 102.26 | 102.73 | 98.40 | 100.43 | 10,356,467 | -2.35(-2.29%) |
Aug 28, 2020 | 103.15 | 104.56 | 102.17 | 102.78 | 7,634,045 | -1.74(-1.67%) |
Aug 27, 2020 | 102.31 | 106.96 | 101.46 | 104.52 | 13,475,125 | +1.03(+1.00%) |
Aug 26, 2020 | 109.17 | 109.32 | 103.30 | 103.48 | 10,258,334 | -7.10(-6.42%) |
Aug 25, 2020 | 114.21 | 114.77 | 110.54 | 110.59 | 6,187,333 | -2.63(-2.33%) |
Aug 24, 2020 | 111.43 | 116.14 | 110.35 | 113.22 | 7,903,752 | -2.21(-1.92%) |
Aug 21, 2020 | 117.73 | 118.49 | 114.87 | 115.43 | 7,037,673 | -2.45(-2.07%) |
Aug 20, 2020 | 124.13 | 124.65 | 117.22 | 117.88 | 7,089,588 | -5.17(-4.21%) |
Aug 19, 2020 | 120.65 | 123.61 | 119.19 | 123.05 | 6,928,856 | +2.40(+1.99%) |
Aug 18, 2020 | 122.72 | 124.74 | 119.95 | 120.65 | 4,915,699 | -3.53(-2.84%) |
Aug 17, 2020 | 126.06 | 126.53 | 123.71 | 124.18 | 2,261,797 | -4.70(-3.65%) |
Aug 14, 2020 | 127.47 | 130.76 | 127.00 | 128.88 | 2,973,385 | +0.71(+0.55%) |
Aug 13, 2020 | 128.18 | 129.59 | 124.89 | 128.18 | 4,217,325 | -0.71(-0.55%) |
Aug 12, 2020 | 136.17 | 136.41 | 127.47 | 128.88 | 4,531,419 | -8.70(-6.32%) |
Aug 11, 2020 | 134.06 | 140.64 | 131.94 | 137.59 | 4,415,991 | +4.94(+3.72%) |
Aug 10, 2020 | 130.06 | 137.59 | 129.82 | 132.65 | 4,396,337 | +2.35(+1.81%) |
Aug 07, 2020 | 127.00 | 133.59 | 125.83 | 130.29 | 4,990,566 | +4.23(+3.36%) |
Aug 06, 2020 | 131.94 | 132.65 | 125.59 | 126.06 | 3,973,229 | -5.41(-4.11%) |
Aug 05, 2020 | 131.71 | 133.12 | 130.76 | 131.47 | 2,345,122 | -0.71(-0.53%) |
Aug 04, 2020 | 135.00 | 135.94 | 132.18 | 132.18 | 2,878,461 | -1.88(-1.40%) |