Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 117.10 | 117.28 | 114.05 | 116.71 | 135,000 | -0.94(-0.80%) |
Oct 29, 2020 | 116.33 | 118.69 | 113.46 | 117.65 | 116,384 | +0.76(+0.65%) |
Oct 28, 2020 | 117.65 | 118.12 | 113.69 | 116.89 | 163,833 | -2.16(-1.81%) |
Oct 27, 2020 | 114.61 | 119.92 | 113.44 | 119.05 | 188,387 | +4.42(+3.86%) |
Oct 26, 2020 | 116.95 | 117.48 | 113.03 | 114.63 | 111,553 | -2.65(-2.26%) |
Oct 23, 2020 | 117.34 | 118.00 | 115.86 | 117.28 | 101,800 | +1.13(+0.97%) |
Oct 22, 2020 | 114.18 | 118.04 | 113.50 | 116.15 | 142,633 | +1.84(+1.61%) |
Oct 21, 2020 | 116.35 | 117.02 | 113.67 | 114.31 | 236,956 | -1.31(-1.13%) |
Oct 20, 2020 | 113.86 | 116.00 | 113.00 | 115.62 | 150,373 | +2.55(+2.26%) |
Oct 19, 2020 | 112.98 | 116.88 | 112.03 | 113.07 | 165,026 | +0.29(+0.26%) |
Oct 16, 2020 | 109.93 | 114.69 | 107.74 | 112.78 | 160,300 | +3.87(+3.55%) |
Oct 15, 2020 | 108.44 | 110.70 | 107.15 | 108.91 | 82,358 | -1.80(-1.63%) |
Oct 14, 2020 | 109.33 | 113.24 | 109.33 | 110.71 | 131,431 | +0.12(+0.11%) |
Oct 13, 2020 | 110.20 | 111.29 | 107.29 | 110.59 | 143,724 | +0.24(+0.22%) |
Oct 12, 2020 | 110.12 | 112.00 | 108.00 | 110.35 | 115,973 | +0.62(+0.57%) |
Oct 09, 2020 | 112.18 | 112.23 | 109.69 | 109.73 | 160,000 | -2.04(-1.83%) |
Oct 08, 2020 | 110.87 | 112.20 | 109.53 | 111.77 | 136,349 | +1.87(+1.70%) |
Oct 07, 2020 | 111.08 | 112.92 | 109.48 | 109.90 | 146,495 | -1.15(-1.04%) |
Oct 06, 2020 | 106.83 | 113.36 | 106.30 | 111.05 | 334,037 | +4.81(+4.53%) |
Oct 05, 2020 | 103.33 | 106.45 | 102.30 | 106.24 | 193,184 | +4.21(+4.13%) |
Oct 02, 2020 | 100.94 | 103.69 | 100.02 | 102.03 | 143,200 | -1.42(-1.37%) |
Oct 01, 2020 | 98.75 | 103.74 | 97.88 | 103.45 | 227,834 | +6.03(+6.19%) |
Sep 30, 2020 | 94.69 | 99.78 | 94.60 | 97.42 | 327,720 | +2.64(+2.79%) |
Sep 29, 2020 | 93.40 | 95.28 | 92.21 | 94.78 | 253,895 | +1.25(+1.34%) |
Sep 28, 2020 | 94.56 | 94.65 | 88.17 | 93.53 | 624,303 | -0.30(-0.32%) |
Sep 25, 2020 | 102.90 | 103.46 | 92.00 | 93.83 | 803,500 | -8.91(-8.67%) |
Sep 24, 2020 | 107.06 | 107.06 | 99.50 | 102.74 | 349,189 | -5.87(-5.40%) |
Sep 23, 2020 | 110.93 | 117.00 | 108.52 | 108.61 | 370,887 | -2.50(-2.25%) |
Sep 22, 2020 | 105.01 | 111.79 | 102.77 | 111.11 | 408,254 | +6.69(+6.41%) |
Sep 21, 2020 | 103.10 | 104.65 | 102.22 | 104.42 | 218,327 | -1.07(-1.01%) |
Sep 18, 2020 | 104.30 | 105.75 | 100.84 | 105.49 | 480,100 | +2.13(+2.06%) |
Sep 17, 2020 | 104.29 | 104.29 | 100.06 | 103.36 | 275,483 | -1.85(-1.76%) |
Sep 16, 2020 | 101.69 | 106.39 | 101.06 | 105.21 | 487,877 | +3.90(+3.85%) |
Sep 15, 2020 | 102.98 | 103.67 | 100.55 | 101.31 | 287,631 | -0.17(-0.17%) |
Sep 14, 2020 | 100.31 | 103.52 | 100.31 | 101.48 | 236,440 | +2.39(+2.41%) |
Sep 11, 2020 | 101.28 | 102.00 | 96.51 | 99.09 | 259,600 | -1.21(-1.21%) |
Sep 10, 2020 | 100.07 | 102.67 | 98.46 | 100.30 | 378,011 | -0.49(-0.49%) |
Sep 09, 2020 | 98.46 | 102.37 | 98.37 | 100.79 | 266,579 | +3.60(+3.70%) |
Sep 08, 2020 | 96.08 | 99.93 | 95.24 | 97.19 | 310,068 | -0.17(-0.17%) |
Sep 04, 2020 | 100.80 | 101.04 | 95.45 | 97.36 | 305,200 | -3.43(-3.40%) |
Sep 03, 2020 | 105.80 | 107.00 | 100.19 | 100.79 | 264,037 | -5.10(-4.82%) |
Sep 02, 2020 | 104.99 | 107.23 | 102.60 | 105.89 | 181,849 | +0.89(+0.85%) |
Sep 01, 2020 | 105.06 | 105.83 | 102.60 | 105.00 | 231,456 | +0.05(+0.05%) |
Aug 31, 2020 | 105.61 | 106.67 | 104.13 | 104.95 | 226,520 | -1.09(-1.03%) |
Aug 28, 2020 | 103.85 | 107.08 | 102.60 | 106.04 | 163,900 | +1.87(+1.80%) |
Aug 27, 2020 | 101.99 | 104.65 | 100.55 | 104.17 | 225,965 | +2.18(+2.14%) |
Aug 26, 2020 | 103.03 | 103.50 | 100.40 | 101.99 | 209,362 | -0.99(-0.96%) |
Aug 25, 2020 | 102.02 | 103.88 | 100.45 | 102.98 | 193,612 | +0.97(+0.95%) |
Aug 24, 2020 | 105.09 | 105.65 | 101.31 | 102.01 | 325,561 | -3.10(-2.95%) |
Aug 21, 2020 | 106.73 | 107.37 | 104.65 | 105.11 | 232,100 | -2.25(-2.10%) |
Aug 20, 2020 | 107.39 | 108.06 | 106.50 | 107.36 | 179,809 | -0.18(-0.17%) |
Aug 19, 2020 | 107.98 | 108.91 | 106.92 | 107.54 | 242,848 | -0.17(-0.16%) |
Aug 18, 2020 | 108.59 | 108.99 | 104.55 | 107.71 | 348,825 | -1.34(-1.23%) |
Aug 17, 2020 | 103.45 | 109.95 | 101.91 | 109.05 | 530,846 | +6.84(+6.69%) |
Aug 14, 2020 | 103.20 | 104.59 | 99.50 | 102.21 | 553,100 | -2.21(-2.12%) |
Aug 13, 2020 | 104.97 | 105.00 | 101.73 | 104.42 | 388,371 | +1.11(+1.07%) |
Aug 12, 2020 | 104.10 | 105.79 | 100.54 | 103.31 | 651,620 | -0.29(-0.28%) |
Aug 11, 2020 | 107.88 | 112.36 | 103.25 | 103.60 | 1,335,621 | -0.81(-0.78%) |
Aug 10, 2020 | 105.40 | 125.00 | 102.22 | 104.41 | 4,056,716 | -51.79(-33.16%) |
Aug 07, 2020 | 152.25 | 157.38 | 149.01 | 156.20 | 226,200 | +4.30(+2.83%) |
Aug 06, 2020 | 151.13 | 152.84 | 148.58 | 151.90 | 113,648 | +0.50(+0.33%) |
Aug 05, 2020 | 149.68 | 153.00 | 147.76 | 151.40 | 148,891 | +2.56(+1.72%) |
Aug 04, 2020 | 151.45 | 153.40 | 147.12 | 148.84 | 229,644 | -0.45(-0.30%) |