Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 111.51 | 112.41 | 110.56 | 112.28 | 69,171 | -0.10(-0.09%) |
Oct 29, 2020 | 111.03 | 113.00 | 109.61 | 112.39 | 82,702 | +1.17(+1.05%) |
Oct 28, 2020 | 112.26 | 112.45 | 110.80 | 111.22 | 80,633 | -3.82(-3.32%) |
Oct 27, 2020 | 117.19 | 117.19 | 115.00 | 115.04 | 49,971 | -2.26(-1.92%) |
Oct 26, 2020 | 118.63 | 118.63 | 116.02 | 117.29 | 102,516 | -2.80(-2.33%) |
Oct 23, 2020 | 120.64 | 120.73 | 119.17 | 120.09 | 231,138 | +0.20(+0.16%) |
Oct 22, 2020 | 118.00 | 120.18 | 117.90 | 119.90 | 187,832 | +2.09(+1.77%) |
Oct 21, 2020 | 118.72 | 119.10 | 117.81 | 117.81 | 89,435 | -0.84(-0.71%) |
Oct 20, 2020 | 118.38 | 120.14 | 118.38 | 118.66 | 148,400 | +0.89(+0.76%) |
Oct 19, 2020 | 120.08 | 120.08 | 117.55 | 117.76 | 123,735 | -2.00(-1.67%) |
Oct 16, 2020 | 119.81 | 120.44 | 119.30 | 119.76 | 146,324 | +0.23(+0.20%) |
Oct 15, 2020 | 117.75 | 119.63 | 117.62 | 119.53 | 231,733 | +0.53(+0.44%) |
Oct 14, 2020 | 120.48 | 120.69 | 118.87 | 119.00 | 260,107 | -1.32(-1.09%) |
Oct 13, 2020 | 121.82 | 122.07 | 119.97 | 120.32 | 273,053 | -2.04(-1.67%) |
Oct 12, 2020 | 121.47 | 122.69 | 121.47 | 122.36 | 178,131 | +1.10(+0.91%) |
Oct 09, 2020 | 121.33 | 121.87 | 120.29 | 121.26 | 664,470 | +0.53(+0.44%) |
Oct 08, 2020 | 119.70 | 120.94 | 119.59 | 120.72 | 765,917 | +1.76(+1.48%) |
Oct 07, 2020 | 118.13 | 119.52 | 118.08 | 118.97 | 5,002,548 | +1.89(+1.61%) |
Oct 06, 2020 | 119.39 | 120.31 | 116.80 | 117.08 | 113,796 | -1.21(-1.02%) |
Oct 05, 2020 | 117.51 | 118.44 | 117.25 | 118.29 | 65,896 | +1.91(+1.64%) |
Oct 02, 2020 | 113.60 | 117.00 | 113.60 | 116.38 | 121,635 | +0.69(+0.59%) |
Oct 01, 2020 | 115.25 | 116.31 | 114.78 | 115.69 | 423,321 | +1.03(+0.90%) |
Sep 30, 2020 | 113.86 | 115.81 | 113.86 | 114.66 | 72,080 | +1.19(+1.05%) |
Sep 29, 2020 | 114.59 | 114.63 | 113.19 | 113.47 | 61,397 | -1.16(-1.02%) |
Sep 28, 2020 | 113.57 | 115.31 | 113.57 | 114.63 | 42,206 | +2.69(+2.40%) |
Sep 25, 2020 | 109.99 | 112.30 | 109.77 | 111.95 | 52,144 | +1.35(+1.22%) |
Sep 24, 2020 | 110.15 | 112.11 | 109.07 | 110.59 | 128,247 | +0.40(+0.36%) |
Sep 23, 2020 | 113.04 | 113.54 | 110.10 | 110.20 | 45,413 | -2.69(-2.38%) |
Sep 22, 2020 | 113.49 | 114.01 | 111.79 | 112.89 | 100,433 | -0.48(-0.42%) |
Sep 21, 2020 | 114.14 | 114.14 | 111.96 | 113.36 | 83,209 | -3.26(-2.80%) |
Sep 18, 2020 | 117.07 | 117.53 | 116.16 | 116.63 | 48,775 | -0.51(-0.44%) |
Sep 17, 2020 | 116.70 | 117.88 | 116.44 | 117.14 | 54,671 | -1.23(-1.04%) |
Sep 16, 2020 | 117.51 | 119.69 | 117.19 | 118.38 | 50,344 | +1.26(+1.08%) |
Sep 15, 2020 | 119.03 | 119.03 | 117.03 | 117.11 | 59,296 | -1.36(-1.15%) |
Sep 14, 2020 | 117.58 | 119.28 | 117.47 | 118.48 | 44,395 | +2.06(+1.77%) |
Sep 11, 2020 | 116.05 | 116.83 | 115.52 | 116.42 | 60,648 | +0.66(+0.57%) |
Sep 10, 2020 | 118.13 | 118.94 | 115.52 | 115.76 | 62,546 | -1.80(-1.53%) |
Sep 09, 2020 | 117.72 | 118.39 | 116.75 | 117.55 | 64,452 | +1.22(+1.05%) |
Sep 08, 2020 | 118.57 | 118.57 | 116.09 | 116.34 | 74,891 | -3.42(-2.86%) |
Sep 04, 2020 | 121.13 | 121.64 | 117.78 | 119.76 | 68,670 | +0.12(+0.10%) |
Sep 03, 2020 | 122.35 | 123.51 | 118.95 | 119.64 | 72,129 | -2.45(-2.01%) |
Sep 02, 2020 | 120.72 | 122.39 | 120.44 | 122.09 | 53,838 | +1.75(+1.45%) |
Sep 01, 2020 | 119.61 | 120.88 | 119.19 | 120.34 | 63,878 | +0.22(+0.18%) |
Aug 31, 2020 | 121.92 | 121.92 | 120.12 | 120.12 | 48,940 | -1.92(-1.57%) |
Aug 28, 2020 | 121.67 | 122.19 | 120.91 | 122.04 | 109,103 | +0.99(+0.82%) |
Aug 27, 2020 | 119.30 | 121.45 | 119.30 | 121.05 | 68,850 | +1.98(+1.66%) |
Aug 26, 2020 | 119.49 | 119.85 | 118.76 | 119.07 | 72,646 | -0.52(-0.44%) |
Aug 25, 2020 | 120.10 | 120.25 | 118.75 | 119.59 | 50,190 | +0.52(+0.44%) |
Aug 24, 2020 | 117.11 | 119.07 | 116.90 | 119.07 | 48,116 | +2.60(+2.23%) |
Aug 21, 2020 | 116.33 | 117.12 | 116.11 | 116.47 | 97,978 | -0.17(-0.14%) |
Aug 20, 2020 | 116.21 | 116.77 | 116.01 | 116.64 | 61,846 | -0.56(-0.48%) |
Aug 19, 2020 | 117.38 | 118.17 | 117.05 | 117.20 | 60,897 | +0.31(+0.26%) |
Aug 18, 2020 | 118.17 | 118.17 | 116.74 | 116.89 | 50,010 | -1.15(-0.97%) |
Aug 17, 2020 | 118.84 | 118.84 | 117.87 | 118.04 | 112,241 | -0.95(-0.80%) |
Aug 14, 2020 | 117.94 | 119.39 | 117.94 | 118.99 | 46,743 | +0.48(+0.40%) |
Aug 13, 2020 | 118.55 | 119.54 | 118.15 | 118.52 | 73,322 | -0.95(-0.80%) |
Aug 12, 2020 | 121.67 | 121.67 | 118.60 | 119.47 | 90,564 | -0.11(-0.09%) |
Aug 11, 2020 | 119.68 | 121.76 | 119.34 | 119.58 | 116,828 | +1.74(+1.47%) |
Aug 10, 2020 | 117.91 | 118.50 | 117.53 | 117.84 | 58,188 | +0.32(+0.27%) |
Aug 07, 2020 | 115.25 | 117.53 | 114.89 | 117.53 | 67,815 | +1.80(+1.55%) |
Aug 06, 2020 | 115.43 | 115.92 | 114.86 | 115.73 | 63,317 | +0.11(+0.10%) |
Aug 05, 2020 | 114.31 | 115.65 | 114.31 | 115.62 | 87,717 | +2.15(+1.90%) |
Aug 04, 2020 | 113.28 | 113.52 | 112.89 | 113.47 | 55,548 | -0.25(-0.22%) |