Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2020 | 123.08 | 123.08 | 123.08 | 0 | +0.52(+0.42%) | |
Oct 12, 2020 | 123.77 | 124.89 | 122.13 | 122.56 | 547,530 | +0.47(+0.38%) |
Oct 09, 2020 | 117.94 | 122.94 | 117.81 | 122.09 | 1,007,700 | +5.96(+5.13%) |
Oct 08, 2020 | 114.29 | 117.14 | 114.29 | 116.13 | 517,770 | +2.68(+2.36%) |
Oct 07, 2020 | 115.43 | 116.29 | 112.80 | 113.45 | 666,836 | -0.58(-0.51%) |
Oct 06, 2020 | 113.49 | 118.62 | 113.49 | 114.03 | 690,634 | -0.14(-0.12%) |
Oct 05, 2020 | 110.00 | 114.80 | 109.58 | 114.17 | 1,015,048 | +4.81(+4.40%) |
Oct 02, 2020 | 110.28 | 112.58 | 109.19 | 109.36 | 1,050,700 | -4.17(-3.67%) |
Oct 01, 2020 | 114.51 | 114.68 | 111.31 | 113.53 | 840,635 | +1.28(+1.14%) |
Sep 30, 2020 | 112.24 | 114.03 | 111.00 | 112.25 | 837,055 | -0.71(-0.63%) |
Sep 29, 2020 | 111.59 | 114.20 | 111.30 | 112.96 | 508,732 | +1.37(+1.23%) |
Sep 28, 2020 | 110.99 | 112.08 | 109.48 | 111.59 | 532,664 | +2.49(+2.28%) |
Sep 25, 2020 | 106.63 | 109.38 | 105.53 | 109.10 | 506,600 | +1.85(+1.72%) |
Sep 24, 2020 | 106.00 | 109.08 | 105.99 | 107.25 | 694,359 | +0.38(+0.36%) |
Sep 23, 2020 | 110.65 | 110.92 | 106.59 | 106.87 | 646,893 | -3.22(-2.92%) |
Sep 22, 2020 | 107.18 | 110.94 | 106.00 | 110.09 | 1,247,071 | +3.78(+3.56%) |
Sep 21, 2020 | 103.66 | 106.60 | 102.16 | 106.31 | 784,369 | +1.29(+1.23%) |
Sep 18, 2020 | 108.46 | 108.81 | 103.98 | 105.02 | 1,854,900 | -2.36(-2.20%) |
Sep 17, 2020 | 104.43 | 107.59 | 104.01 | 107.38 | 851,387 | +0.29(+0.27%) |
Sep 16, 2020 | 107.85 | 109.87 | 105.95 | 107.09 | 866,711 | +0.18(+0.17%) |
Sep 15, 2020 | 109.50 | 109.68 | 105.86 | 106.91 | 1,370,370 | -0.63(-0.59%) |
Sep 14, 2020 | 104.88 | 108.66 | 104.37 | 107.54 | 1,113,399 | +4.28(+4.14%) |
Sep 11, 2020 | 105.15 | 105.95 | 102.26 | 103.26 | 733,300 | +0.12(+0.12%) |
Sep 10, 2020 | 104.61 | 105.64 | 102.61 | 103.14 | 615,484 | -0.86(-0.83%) |
Sep 09, 2020 | 104.36 | 105.38 | 102.28 | 104.00 | 856,496 | +2.67(+2.63%) |
Sep 08, 2020 | 101.10 | 105.19 | 100.36 | 101.33 | 1,295,944 | -4.99(-4.69%) |
Sep 04, 2020 | 106.00 | 107.78 | 96.66 | 106.32 | 2,447,000 | -2.27(-2.09%) |
Sep 03, 2020 | 114.09 | 114.09 | 106.15 | 108.59 | 2,566,931 | -9.68(-8.18%) |
Sep 02, 2020 | 117.00 | 119.14 | 115.36 | 118.27 | 1,109,463 | +2.91(+2.52%) |
Sep 01, 2020 | 115.84 | 116.30 | 114.61 | 115.36 | 974,409 | +1.38(+1.21%) |
Aug 31, 2020 | 112.50 | 114.25 | 110.93 | 113.98 | 1,012,471 | +1.43(+1.27%) |
Aug 28, 2020 | 112.00 | 113.25 | 111.42 | 112.55 | 811,500 | +0.87(+0.78%) |
Aug 27, 2020 | 116.00 | 116.72 | 110.81 | 111.68 | 837,403 | -3.83(-3.32%) |
Aug 26, 2020 | 116.59 | 117.68 | 115.45 | 115.51 | 801,686 | -0.86(-0.74%) |
Aug 25, 2020 | 114.65 | 117.90 | 114.65 | 116.37 | 993,835 | +1.30(+1.13%) |
Aug 24, 2020 | 115.00 | 115.92 | 114.31 | 115.07 | 793,705 | +1.39(+1.22%) |
Aug 21, 2020 | 113.59 | 114.17 | 112.23 | 113.68 | 968,700 | +0.32(+0.28%) |
Aug 20, 2020 | 111.25 | 114.03 | 110.69 | 113.36 | 957,088 | +0.23(+0.20%) |
Aug 19, 2020 | 115.35 | 116.03 | 112.61 | 113.13 | 717,041 | -2.76(-2.38%) |
Aug 18, 2020 | 117.58 | 117.58 | 114.34 | 115.89 | 583,977 | -0.60(-0.52%) |
Aug 17, 2020 | 115.91 | 117.98 | 114.33 | 116.49 | 925,602 | +2.45(+2.15%) |
Aug 14, 2020 | 114.83 | 116.03 | 112.49 | 114.04 | 521,600 | -0.24(-0.21%) |
Aug 13, 2020 | 114.69 | 116.99 | 113.59 | 114.28 | 798,343 | +0.43(+0.38%) |
Aug 12, 2020 | 112.74 | 116.02 | 112.25 | 113.85 | 1,027,648 | +1.60(+1.43%) |
Aug 11, 2020 | 116.40 | 116.68 | 112.09 | 112.25 | 1,169,700 | -5.34(-4.54%) |
Aug 10, 2020 | 124.81 | 124.99 | 116.55 | 117.59 | 1,342,100 | -7.80(-6.22%) |
Aug 07, 2020 | 127.56 | 128.44 | 122.87 | 125.39 | 660,700 | -3.11(-2.42%) |
Aug 06, 2020 | 130.00 | 130.24 | 125.81 | 128.50 | 575,340 | -0.59(-0.46%) |
Aug 05, 2020 | 132.91 | 133.63 | 127.96 | 129.09 | 1,072,125 | -2.01(-1.53%) |
Aug 04, 2020 | 137.00 | 142.00 | 127.22 | 131.10 | 2,599,907 | -4.13(-3.05%) |