Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 109.69 | 110.95 | 108.78 | 110.83 | 3,314,303 | +0.05(+0.04%) |
Oct 29, 2020 | 108.68 | 111.69 | 108.13 | 110.79 | 2,866,374 | +1.88(+1.73%) |
Oct 28, 2020 | 111.18 | 111.78 | 108.66 | 108.91 | 3,622,421 | -3.57(-3.18%) |
Oct 27, 2020 | 113.69 | 114.27 | 112.42 | 112.48 | 2,646,985 | -0.79(-0.69%) |
Oct 26, 2020 | 115.37 | 115.62 | 112.03 | 113.27 | 2,338,046 | -2.87(-2.47%) |
Oct 23, 2020 | 117.09 | 117.49 | 115.43 | 116.14 | 2,463,991 | -0.52(-0.44%) |
Oct 22, 2020 | 116.47 | 117.01 | 114.94 | 116.65 | 2,214,283 | -0.01(-0.01%) |
Oct 21, 2020 | 116.02 | 117.64 | 115.01 | 116.66 | 4,270,049 | +1.07(+0.92%) |
Oct 20, 2020 | 114.98 | 116.44 | 114.54 | 115.59 | 3,100,205 | +0.94(+0.82%) |
Oct 19, 2020 | 116.53 | 117.13 | 114.38 | 114.65 | 2,556,912 | -0.96(-0.83%) |
Oct 16, 2020 | 116.65 | 117.65 | 115.52 | 115.61 | 2,387,526 | -0.32(-0.27%) |
Oct 15, 2020 | 113.56 | 116.47 | 113.05 | 115.93 | 2,174,263 | +0.88(+0.76%) |
Oct 14, 2020 | 115.68 | 116.13 | 114.54 | 115.05 | 1,598,739 | -0.51(-0.44%) |
Oct 13, 2020 | 118.15 | 118.28 | 115.31 | 115.56 | 2,609,006 | -2.36(-2.00%) |
Oct 12, 2020 | 116.62 | 118.12 | 115.96 | 117.92 | 3,265,146 | +2.60(+2.25%) |
Oct 09, 2020 | 114.39 | 116.33 | 113.85 | 115.32 | 4,261,399 | +2.80(+2.48%) |
Oct 08, 2020 | 112.14 | 113.24 | 111.54 | 112.53 | 4,270,146 | +1.56(+1.41%) |
Oct 07, 2020 | 109.50 | 111.25 | 108.27 | 110.97 | 4,551,561 | +2.93(+2.71%) |
Oct 06, 2020 | 108.43 | 111.21 | 107.56 | 108.04 | 4,035,013 | -0.99(-0.91%) |
Oct 05, 2020 | 107.87 | 109.11 | 107.50 | 109.03 | 4,720,437 | +2.42(+2.27%) |
Oct 02, 2020 | 108.94 | 110.29 | 106.60 | 106.61 | 3,392,907 | -4.66(-4.19%) |
Oct 01, 2020 | 111.25 | 111.87 | 109.75 | 111.26 | 3,307,681 | +2.10(+1.93%) |
Sep 30, 2020 | 109.13 | 110.57 | 108.66 | 109.16 | 3,406,259 | +0.08(+0.08%) |
Sep 29, 2020 | 108.46 | 110.28 | 108.32 | 109.08 | 2,453,232 | -0.38(-0.35%) |
Sep 28, 2020 | 107.83 | 109.47 | 107.31 | 109.46 | 2,215,539 | +3.35(+3.15%) |
Sep 25, 2020 | 104.51 | 106.28 | 103.47 | 106.11 | 2,452,868 | +0.75(+0.71%) |
Sep 24, 2020 | 104.72 | 106.90 | 104.22 | 105.36 | 2,412,086 | +0.17(+0.16%) |
Sep 23, 2020 | 107.43 | 108.12 | 104.90 | 105.19 | 3,368,509 | -2.06(-1.92%) |
Sep 22, 2020 | 106.73 | 107.30 | 105.57 | 107.25 | 2,374,229 | +0.72(+0.68%) |
Sep 21, 2020 | 105.64 | 106.64 | 104.61 | 106.53 | 3,510,100 | -0.92(-0.85%) |
Sep 18, 2020 | 108.50 | 108.75 | 106.68 | 107.45 | 6,256,120 | -0.54(-0.50%) |
Sep 17, 2020 | 105.48 | 108.12 | 105.29 | 107.99 | 2,714,063 | -0.06(-0.06%) |
Sep 16, 2020 | 109.41 | 110.09 | 107.94 | 108.06 | 2,648,779 | -0.47(-0.43%) |
Sep 15, 2020 | 108.02 | 109.38 | 107.67 | 108.52 | 2,392,628 | +1.35(+1.26%) |
Sep 14, 2020 | 108.26 | 108.26 | 106.31 | 107.18 | 2,514,092 | +0.77(+0.72%) |
Sep 11, 2020 | 107.64 | 108.27 | 105.19 | 106.41 | 2,525,804 | -0.44(-0.41%) |
Sep 10, 2020 | 108.29 | 109.26 | 106.29 | 106.85 | 2,570,843 | -1.11(-1.03%) |
Sep 09, 2020 | 107.50 | 108.70 | 106.79 | 107.96 | 3,955,261 | +2.37(+2.24%) |
Sep 08, 2020 | 106.96 | 108.69 | 105.48 | 105.60 | 5,752,581 | -4.22(-3.84%) |
Sep 04, 2020 | 109.51 | 110.70 | 106.83 | 109.81 | 4,027,940 | +0.30(+0.27%) |
Sep 03, 2020 | 113.47 | 113.48 | 109.18 | 109.52 | 6,287,811 | -4.40(-3.87%) |
Sep 02, 2020 | 111.39 | 114.56 | 111.04 | 113.92 | 5,516,159 | +2.87(+2.58%) |
Sep 01, 2020 | 110.14 | 111.15 | 109.27 | 111.05 | 2,980,659 | +1.76(+1.61%) |
Aug 31, 2020 | 111.04 | 111.25 | 109.22 | 109.29 | 3,152,893 | -2.52(-2.26%) |
Aug 28, 2020 | 111.39 | 111.85 | 110.61 | 111.81 | 2,270,529 | +0.50(+0.45%) |
Aug 27, 2020 | 113.10 | 113.11 | 110.29 | 111.31 | 3,267,597 | -0.79(-0.71%) |
Aug 26, 2020 | 111.55 | 112.79 | 110.68 | 112.11 | 3,722,189 | +0.57(+0.51%) |
Aug 25, 2020 | 109.21 | 111.63 | 109.21 | 111.54 | 3,231,917 | +2.48(+2.28%) |
Aug 24, 2020 | 109.03 | 109.34 | 108.11 | 109.05 | 2,464,041 | +1.13(+1.04%) |
Aug 21, 2020 | 108.91 | 109.05 | 107.67 | 107.93 | 3,285,004 | -1.33(-1.22%) |
Aug 20, 2020 | 109.51 | 110.24 | 108.50 | 109.26 | 3,081,699 | -0.65(-0.59%) |
Aug 19, 2020 | 110.24 | 111.14 | 109.31 | 109.91 | 5,074,836 | +0.25(+0.23%) |
Aug 18, 2020 | 109.78 | 110.41 | 109.02 | 109.66 | 6,145,358 | +0.41(+0.38%) |
Aug 17, 2020 | 110.17 | 110.24 | 109.07 | 109.25 | 2,786,928 | +0.24(+0.22%) |
Aug 14, 2020 | 110.30 | 110.76 | 108.91 | 109.01 | 2,235,617 | -0.87(-0.79%) |
Aug 13, 2020 | 110.00 | 110.83 | 109.35 | 109.87 | 3,111,416 | -1.03(-0.93%) |
Aug 12, 2020 | 109.03 | 111.23 | 108.61 | 110.91 | 3,871,916 | +2.47(+2.28%) |
Aug 11, 2020 | 109.14 | 111.10 | 108.22 | 108.43 | 4,639,666 | -0.19(-0.17%) |
Aug 10, 2020 | 108.13 | 109.13 | 107.41 | 108.62 | 3,667,888 | +0.41(+0.38%) |
Aug 07, 2020 | 108.72 | 109.12 | 107.46 | 108.21 | 2,269,048 | -0.39(-0.36%) |
Aug 06, 2020 | 108.01 | 108.98 | 107.05 | 108.60 | 2,471,600 | +0.53(+0.49%) |
Aug 05, 2020 | 108.45 | 108.60 | 106.92 | 108.07 | 3,348,539 | -0.94(-0.86%) |
Aug 04, 2020 | 108.25 | 109.81 | 108.02 | 109.01 | 3,558,254 | +0.57(+0.52%) |