Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.10 | 115.03 | 111.36 | 112.58 | 5,491,614 | -2.44(-2.12%) |
Oct 29, 2020 | 113.88 | 115.84 | 112.51 | 115.02 | 4,372,598 | +1.01(+0.89%) |
Oct 28, 2020 | 115.24 | 115.40 | 113.26 | 114.01 | 4,119,615 | -3.22(-2.75%) |
Oct 27, 2020 | 116.05 | 117.78 | 115.17 | 117.23 | 3,024,946 | +1.38(+1.19%) |
Oct 26, 2020 | 116.15 | 117.67 | 114.03 | 115.86 | 3,465,802 | -1.58(-1.34%) |
Oct 23, 2020 | 117.36 | 117.63 | 115.91 | 117.44 | 2,836,307 | +0.59(+0.50%) |
Oct 22, 2020 | 114.11 | 117.12 | 114.11 | 116.85 | 4,519,910 | +3.09(+2.71%) |
Oct 21, 2020 | 116.36 | 117.06 | 113.65 | 113.76 | 4,279,165 | -2.77(-2.37%) |
Oct 20, 2020 | 118.86 | 119.01 | 116.03 | 116.53 | 4,170,801 | -1.57(-1.33%) |
Oct 19, 2020 | 121.24 | 121.48 | 117.67 | 118.09 | 3,706,196 | -2.33(-1.93%) |
Oct 16, 2020 | 120.53 | 122.12 | 119.96 | 120.42 | 5,115,390 | +0.45(+0.37%) |
Oct 15, 2020 | 118.32 | 120.29 | 117.39 | 119.97 | 3,483,176 | +0.23(+0.19%) |
Oct 14, 2020 | 122.25 | 122.58 | 119.55 | 119.74 | 2,952,347 | -2.26(-1.85%) |
Oct 13, 2020 | 119.59 | 122.62 | 119.59 | 122.00 | 2,135,418 | +1.65(+1.37%) |
Oct 12, 2020 | 121.11 | 121.21 | 119.60 | 120.35 | 2,000,550 | +0.30(+0.25%) |
Oct 09, 2020 | 119.40 | 120.31 | 118.67 | 120.05 | 2,555,741 | +1.10(+0.92%) |
Oct 08, 2020 | 119.75 | 119.75 | 117.97 | 118.95 | 2,738,281 | +0.58(+0.49%) |
Oct 07, 2020 | 115.86 | 118.91 | 115.58 | 118.37 | 3,763,725 | +3.67(+3.20%) |
Oct 06, 2020 | 115.83 | 117.12 | 114.25 | 114.70 | 3,275,614 | -0.92(-0.79%) |
Oct 05, 2020 | 111.72 | 115.83 | 111.72 | 115.62 | 4,439,528 | +5.44(+4.94%) |
Oct 02, 2020 | 110.90 | 112.87 | 109.64 | 110.18 | 3,805,315 | -2.47(-2.19%) |
Oct 01, 2020 | 111.77 | 112.75 | 110.92 | 112.64 | 3,828,150 | +1.40(+1.26%) |
Sep 30, 2020 | 111.53 | 113.04 | 110.28 | 111.25 | 3,156,462 | -0.26(-0.23%) |
Sep 29, 2020 | 110.59 | 112.15 | 109.92 | 111.50 | 2,624,288 | +0.75(+0.68%) |
Sep 28, 2020 | 111.56 | 111.66 | 109.69 | 110.76 | 3,090,671 | +0.13(+0.12%) |
Sep 25, 2020 | 107.86 | 110.84 | 107.54 | 110.63 | 4,586,412 | +2.73(+2.53%) |
Sep 24, 2020 | 107.89 | 109.28 | 105.71 | 107.89 | 6,447,417 | -1.08(-0.99%) |
Sep 23, 2020 | 112.53 | 112.86 | 108.79 | 108.97 | 6,120,316 | -3.56(-3.17%) |
Sep 22, 2020 | 112.02 | 112.65 | 109.22 | 112.53 | 4,787,491 | +0.69(+0.62%) |
Sep 21, 2020 | 114.37 | 114.38 | 110.76 | 111.84 | 7,186,862 | -4.11(-3.55%) |
Sep 18, 2020 | 115.32 | 116.05 | 112.89 | 115.96 | 5,998,639 | +1.26(+1.10%) |
Sep 17, 2020 | 113.41 | 115.53 | 113.02 | 114.70 | 3,665,576 | -0.18(-0.16%) |
Sep 16, 2020 | 113.11 | 116.36 | 112.84 | 114.88 | 6,775,012 | +2.46(+2.19%) |
Sep 15, 2020 | 112.48 | 113.48 | 111.88 | 112.42 | 6,272,979 | +1.05(+0.94%) |
Sep 14, 2020 | 107.99 | 111.56 | 107.75 | 111.37 | 9,298,881 | +7.18(+6.89%) |
Sep 11, 2020 | 104.75 | 106.18 | 102.95 | 104.19 | 5,128,230 | -0.07(-0.07%) |
Sep 10, 2020 | 105.93 | 107.78 | 104.12 | 104.26 | 5,438,986 | -1.66(-1.56%) |
Sep 09, 2020 | 104.32 | 106.47 | 104.31 | 105.91 | 3,962,376 | +2.30(+2.21%) |
Sep 08, 2020 | 102.67 | 106.03 | 101.91 | 103.62 | 4,928,563 | -1.42(-1.35%) |
Sep 04, 2020 | 105.92 | 106.59 | 100.40 | 105.03 | 8,945,983 | -1.21(-1.14%) |
Sep 03, 2020 | 110.05 | 110.19 | 105.78 | 106.24 | 6,618,395 | -4.12(-3.73%) |
Sep 02, 2020 | 109.52 | 110.51 | 107.79 | 110.36 | 3,320,877 | +1.07(+0.98%) |
Sep 01, 2020 | 111.04 | 111.68 | 109.00 | 109.29 | 4,840,108 | -2.25(-2.01%) |
Aug 31, 2020 | 109.85 | 112.08 | 109.38 | 111.54 | 5,564,482 | +3.01(+2.78%) |
Aug 28, 2020 | 107.86 | 109.14 | 107.08 | 108.53 | 4,088,309 | +0.92(+0.85%) |
Aug 27, 2020 | 108.63 | 108.89 | 106.51 | 107.61 | 4,456,633 | -0.88(-0.81%) |
Aug 26, 2020 | 109.73 | 110.22 | 108.27 | 108.49 | 2,927,286 | -1.36(-1.24%) |
Aug 25, 2020 | 108.30 | 110.31 | 106.77 | 109.84 | 4,610,571 | +1.31(+1.20%) |
Aug 24, 2020 | 111.78 | 111.79 | 107.93 | 108.54 | 6,717,215 | -2.65(-2.39%) |
Aug 21, 2020 | 112.04 | 112.60 | 110.23 | 111.19 | 3,622,380 | -1.39(-1.23%) |
Aug 20, 2020 | 111.92 | 112.79 | 111.53 | 112.58 | 4,438,059 | -0.02(-0.02%) |
Aug 19, 2020 | 113.03 | 113.91 | 112.11 | 112.60 | 3,673,320 | -0.19(-0.17%) |
Aug 18, 2020 | 114.10 | 114.31 | 111.44 | 112.79 | 3,489,683 | -1.00(-0.88%) |
Aug 17, 2020 | 110.15 | 114.01 | 109.77 | 113.78 | 5,200,472 | +3.85(+3.50%) |
Aug 14, 2020 | 111.15 | 111.35 | 109.33 | 109.93 | 2,396,408 | -1.04(-0.93%) |
Aug 13, 2020 | 109.54 | 111.59 | 109.53 | 110.97 | 3,054,265 | +1.51(+1.38%) |
Aug 12, 2020 | 109.44 | 109.95 | 107.93 | 109.46 | 5,274,877 | +0.43(+0.39%) |
Aug 11, 2020 | 113.48 | 113.59 | 108.79 | 109.03 | 6,033,171 | -4.60(-4.05%) |
Aug 10, 2020 | 114.37 | 114.37 | 112.67 | 113.63 | 2,955,463 | -0.01(-0.01%) |
Aug 07, 2020 | 113.27 | 115.26 | 112.82 | 113.64 | 3,652,653 | +0.11(+0.10%) |
Aug 06, 2020 | 114.41 | 115.20 | 112.66 | 113.53 | 2,937,857 | -0.58(-0.51%) |
Aug 05, 2020 | 114.68 | 115.23 | 112.99 | 114.11 | 3,770,177 | +0.82(+0.72%) |
Aug 04, 2020 | 113.33 | 113.78 | 111.64 | 113.30 | 3,315,558 | -0.35(-0.31%) |