Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 130.87 | 132.90 | 129.48 | 131.10 | 580,801 | -1.34(-1.02%) |
Oct 29, 2020 | 128.48 | 133.42 | 128.16 | 132.44 | 611,721 | +4.41(+3.45%) |
Oct 28, 2020 | 128.06 | 129.77 | 127.41 | 128.03 | 633,964 | -2.84(-2.17%) |
Oct 27, 2020 | 132.09 | 132.80 | 130.87 | 130.87 | 557,710 | -1.04(-0.79%) |
Oct 26, 2020 | 133.09 | 133.24 | 130.30 | 131.91 | 400,845 | -2.36(-1.76%) |
Oct 23, 2020 | 134.59 | 136.22 | 133.06 | 134.27 | 721,092 | +0.82(+0.62%) |
Oct 22, 2020 | 131.29 | 135.31 | 130.34 | 133.45 | 777,182 | -1.60(-1.19%) |
Oct 21, 2020 | 127.40 | 137.79 | 127.40 | 135.05 | 1,478,721 | +7.79(+6.12%) |
Oct 20, 2020 | 128.28 | 130.25 | 126.86 | 127.26 | 611,553 | +0.57(+0.45%) |
Oct 19, 2020 | 126.87 | 129.01 | 126.50 | 126.69 | 711,786 | -0.27(-0.21%) |
Oct 16, 2020 | 126.67 | 127.39 | 126.34 | 126.96 | 459,721 | +1.10(+0.87%) |
Oct 15, 2020 | 122.95 | 126.52 | 122.83 | 125.86 | 443,133 | +1.59(+1.28%) |
Oct 14, 2020 | 122.57 | 124.73 | 122.57 | 124.27 | 365,077 | +1.65(+1.34%) |
Oct 13, 2020 | 122.20 | 123.87 | 121.69 | 122.62 | 372,662 | +0.12(+0.10%) |
Oct 12, 2020 | 124.67 | 124.92 | 122.28 | 122.50 | 710,759 | -1.13(-0.91%) |
Oct 09, 2020 | 126.03 | 126.20 | 123.32 | 123.62 | 495,295 | -1.48(-1.18%) |
Oct 08, 2020 | 123.18 | 125.22 | 123.18 | 125.10 | 434,627 | +2.37(+1.93%) |
Oct 07, 2020 | 121.36 | 124.53 | 121.22 | 122.73 | 431,954 | +3.05(+2.55%) |
Oct 06, 2020 | 122.47 | 123.72 | 119.12 | 119.68 | 806,137 | -1.78(-1.47%) |
Oct 05, 2020 | 119.32 | 121.94 | 119.17 | 121.46 | 813,701 | +3.69(+3.13%) |
Oct 02, 2020 | 116.32 | 119.08 | 116.10 | 117.78 | 758,144 | -0.30(-0.26%) |
Oct 01, 2020 | 121.93 | 122.68 | 117.76 | 118.08 | 717,691 | -3.02(-2.50%) |
Sep 30, 2020 | 118.75 | 122.58 | 118.46 | 121.10 | 935,705 | +3.08(+2.61%) |
Sep 29, 2020 | 117.13 | 118.74 | 116.75 | 118.03 | 699,522 | +1.50(+1.28%) |
Sep 28, 2020 | 114.40 | 117.33 | 114.18 | 116.53 | 596,603 | +3.52(+3.11%) |
Sep 25, 2020 | 110.08 | 113.44 | 109.67 | 113.01 | 453,282 | +1.84(+1.65%) |
Sep 24, 2020 | 111.79 | 113.32 | 110.59 | 111.18 | 648,222 | -1.28(-1.14%) |
Sep 23, 2020 | 115.85 | 115.98 | 111.99 | 112.45 | 734,754 | -3.13(-2.71%) |
Sep 22, 2020 | 114.54 | 116.13 | 114.48 | 115.58 | 709,622 | +0.77(+0.67%) |
Sep 21, 2020 | 116.61 | 117.71 | 113.25 | 114.81 | 665,168 | -4.06(-3.41%) |
Sep 18, 2020 | 121.29 | 122.00 | 118.01 | 118.87 | 783,163 | -3.04(-2.49%) |
Sep 17, 2020 | 120.31 | 122.89 | 118.09 | 121.91 | 748,174 | +0.34(+0.28%) |
Sep 16, 2020 | 121.60 | 122.90 | 121.28 | 121.57 | 1,200,614 | +0.29(+0.24%) |
Sep 15, 2020 | 116.68 | 121.94 | 116.68 | 121.28 | 1,009,738 | +5.88(+5.10%) |
Sep 14, 2020 | 114.90 | 117.31 | 114.73 | 115.39 | 763,987 | +1.91(+1.69%) |
Sep 11, 2020 | 111.05 | 114.45 | 110.75 | 113.48 | 851,989 | +3.55(+3.23%) |
Sep 10, 2020 | 111.03 | 111.83 | 109.80 | 109.93 | 576,611 | -0.29(-0.27%) |
Sep 09, 2020 | 108.55 | 110.85 | 108.55 | 110.22 | 463,701 | +2.17(+2.01%) |
Sep 08, 2020 | 112.14 | 112.14 | 107.58 | 108.05 | 640,120 | -4.76(-4.22%) |
Sep 04, 2020 | 114.08 | 114.33 | 111.45 | 112.81 | 606,347 | +0.00(+0.00%) |
Sep 03, 2020 | 114.82 | 114.94 | 110.87 | 112.81 | 592,296 | -1.97(-1.72%) |
Sep 02, 2020 | 111.57 | 115.13 | 111.38 | 114.78 | 584,438 | +3.31(+2.97%) |
Sep 01, 2020 | 108.14 | 111.51 | 107.10 | 111.46 | 550,825 | +2.70(+2.48%) |
Aug 31, 2020 | 111.39 | 111.39 | 108.06 | 108.76 | 577,455 | -2.63(-2.36%) |
Aug 28, 2020 | 109.94 | 111.56 | 108.79 | 111.39 | 333,562 | +1.78(+1.63%) |
Aug 27, 2020 | 108.71 | 110.40 | 108.64 | 109.61 | 371,072 | +0.51(+0.47%) |
Aug 26, 2020 | 108.99 | 109.36 | 108.03 | 109.10 | 393,689 | -0.15(-0.14%) |
Aug 25, 2020 | 109.43 | 109.62 | 107.87 | 109.25 | 465,115 | +0.50(+0.46%) |
Aug 24, 2020 | 108.85 | 109.63 | 108.19 | 108.75 | 255,392 | +0.75(+0.70%) |
Aug 21, 2020 | 106.80 | 108.44 | 106.22 | 108.00 | 382,684 | +1.07(+1.00%) |
Aug 20, 2020 | 106.59 | 107.07 | 105.76 | 106.92 | 468,450 | -0.76(-0.71%) |
Aug 19, 2020 | 108.43 | 109.41 | 107.22 | 107.69 | 354,286 | -0.08(-0.08%) |
Aug 18, 2020 | 109.05 | 109.23 | 107.59 | 107.77 | 427,915 | -1.43(-1.31%) |
Aug 17, 2020 | 110.68 | 110.68 | 108.80 | 109.20 | 375,754 | -0.69(-0.63%) |
Aug 14, 2020 | 110.75 | 111.19 | 109.67 | 109.89 | 401,569 | -1.73(-1.55%) |
Aug 13, 2020 | 112.27 | 112.33 | 111.09 | 111.63 | 389,063 | -1.91(-1.69%) |
Aug 12, 2020 | 113.05 | 113.88 | 112.27 | 113.54 | 445,163 | +1.99(+1.78%) |
Aug 11, 2020 | 111.39 | 113.05 | 111.06 | 111.55 | 664,083 | +2.05(+1.87%) |
Aug 10, 2020 | 109.67 | 110.46 | 108.70 | 109.51 | 364,118 | +0.34(+0.31%) |
Aug 07, 2020 | 107.19 | 109.18 | 106.88 | 109.17 | 402,736 | +1.29(+1.20%) |
Aug 06, 2020 | 109.28 | 110.14 | 107.57 | 107.88 | 616,268 | -1.55(-1.41%) |
Aug 05, 2020 | 107.89 | 110.10 | 107.89 | 109.42 | 646,008 | +2.12(+1.98%) |
Aug 04, 2020 | 105.87 | 107.62 | 105.38 | 107.30 | 697,841 | +0.97(+0.91%) |