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%) |
Aug 03, 2020 | 134.58 | 136.82 | 133.58 | 135.23 | 1,494,437 | +4.57(+3.50%) |
Jul 31, 2020 | 128.63 | 131.20 | 127.44 | 130.66 | 1,006,600 | +3.23(+2.53%) |
Jul 30, 2020 | 121.89 | 128.96 | 121.89 | 127.43 | 755,514 | +4.65(+3.79%) |
Jul 29, 2020 | 121.28 | 124.13 | 119.47 | 122.78 | 567,249 | +3.13(+2.62%) |
Jul 28, 2020 | 122.58 | 123.04 | 119.40 | 119.65 | 459,571 | -3.96(-3.20%) |
Jul 27, 2020 | 123.64 | 125.60 | 122.66 | 123.61 | 536,980 | +1.87(+1.54%) |
Jul 24, 2020 | 119.90 | 123.67 | 117.22 | 121.74 | 468,500 | -0.62(-0.51%) |
Jul 23, 2020 | 125.93 | 126.49 | 120.31 | 122.36 | 600,532 | -2.97(-2.37%) |
Jul 22, 2020 | 124.77 | 125.83 | 123.53 | 125.33 | 480,360 | +1.83(+1.48%) |
Jul 21, 2020 | 127.99 | 128.21 | 123.18 | 123.50 | 721,528 | -3.18(-2.51%) |
Jul 20, 2020 | 122.93 | 127.84 | 122.51 | 126.68 | 806,901 | +4.52(+3.70%) |
Jul 17, 2020 | 122.01 | 122.99 | 121.04 | 122.16 | 746,600 | +1.58(+1.31%) |
Jul 16, 2020 | 121.35 | 122.33 | 119.01 | 120.58 | 886,998 | -3.02(-2.44%) |
Jul 15, 2020 | 125.88 | 126.28 | 120.89 | 123.60 | 511,377 | -1.28(-1.02%) |
Jul 14, 2020 | 120.96 | 125.05 | 116.52 | 124.88 | 1,076,285 | +2.87(+2.35%) |
Jul 13, 2020 | 129.79 | 133.47 | 121.01 | 122.01 | 1,120,113 | -5.65(-4.43%) |
Jul 10, 2020 | 129.89 | 130.33 | 125.88 | 127.66 | 908,500 | -2.38(-1.83%) |
Jul 09, 2020 | 126.31 | 131.30 | 125.36 | 130.04 | 1,299,898 | +4.54(+3.62%) |
Jul 08, 2020 | 123.15 | 126.16 | 122.70 | 125.50 | 955,048 | +3.64(+2.99%) |
Jul 07, 2020 | 120.25 | 124.63 | 120.25 | 121.86 | 1,097,893 | +1.73(+1.44%) |
Jul 06, 2020 | 121.36 | 122.80 | 119.30 | 120.13 | 1,281,014 | +2.28(+1.93%) |
Jul 02, 2020 | 117.22 | 119.25 | 116.40 | 117.85 | 830,000 | +1.28(+1.10%) |
Jul 01, 2020 | 118.20 | 119.63 | 114.57 | 116.57 | 1,206,367 | -0.58(-0.50%) |
Jun 30, 2020 | 112.04 | 118.90 | 111.57 | 117.15 | 1,763,451 | +6.52(+5.89%) |
Jun 29, 2020 | 114.07 | 114.69 | 108.77 | 110.63 | 1,149,147 | -3.37(-2.96%) |
Jun 26, 2020 | 113.33 | 115.85 | 110.40 | 114.00 | 6,251,200 | +0.93(+0.82%) |
Jun 25, 2020 | 110.25 | 113.38 | 107.20 | 113.07 | 1,503,078 | +3.91(+3.58%) |
Jun 24, 2020 | 113.44 | 114.48 | 108.58 | 109.16 | 1,038,723 | -4.92(-4.31%) |
Jun 23, 2020 | 116.01 | 117.61 | 113.63 | 114.08 | 1,156,334 | -0.82(-0.71%) |
Jun 22, 2020 | 111.17 | 117.68 | 109.51 | 114.90 | 1,603,989 | +4.25(+3.84%) |
Jun 19, 2020 | 114.62 | 115.23 | 110.54 | 110.65 | 1,215,100 | -2.05(-1.82%) |
Jun 18, 2020 | 115.22 | 116.13 | 112.12 | 112.70 | 729,853 | -3.00(-2.59%) |
Jun 17, 2020 | 116.10 | 117.84 | 115.17 | 115.70 | 697,321 | +0.86(+0.75%) |
Jun 16, 2020 | 119.38 | 119.84 | 113.43 | 114.84 | 675,222 | -0.94(-0.81%) |
Jun 15, 2020 | 108.94 | 115.82 | 107.67 | 115.78 | 1,048,127 | +6.56(+6.01%) |
Jun 12, 2020 | 113.77 | 113.82 | 106.54 | 109.22 | 931,300 | -1.65(-1.49%) |
Jun 11, 2020 | 112.75 | 113.58 | 110.08 | 110.87 | 929,833 | -4.40(-3.82%) |
Jun 10, 2020 | 114.16 | 117.06 | 112.92 | 115.27 | 1,045,533 | +2.43(+2.15%) |
Jun 09, 2020 | 110.65 | 115.25 | 109.94 | 112.84 | 1,955,570 | +2.21(+2.00%) |
Jun 08, 2020 | 111.63 | 113.47 | 109.38 | 110.63 | 1,614,552 | -1.09(-0.98%) |
Jun 05, 2020 | 118.55 | 119.04 | 111.62 | 111.72 | 2,112,100 | -6.06(-5.15%) |
Jun 04, 2020 | 117.93 | 122.63 | 117.28 | 117.78 | 1,273,224 | -1.87(-1.56%) |
Jun 03, 2020 | 122.51 | 122.81 | 117.42 | 119.65 | 1,354,335 | -2.43(-1.99%) |
Jun 02, 2020 | 123.75 | 123.98 | 119.28 | 122.08 | 1,458,385 | -2.58(-2.07%) |
Jun 01, 2020 | 125.17 | 127.78 | 123.91 | 124.66 | 1,288,816 | -1.01(-0.80%) |
May 29, 2020 | 123.12 | 125.75 | 120.89 | 125.67 | 1,840,900 | +3.27(+2.67%) |
May 28, 2020 | 120.30 | 127.44 | 120.30 | 122.40 | 2,434,327 | +1.19(+0.98%) |
May 27, 2020 | 121.18 | 122.50 | 114.19 | 121.21 | 2,156,758 | +0.10(+0.08%) |
May 26, 2020 | 120.45 | 124.10 | 120.10 | 121.11 | 2,225,368 | +2.74(+2.31%) |
May 22, 2020 | 113.71 | 120.16 | 113.68 | 118.37 | 1,843,900 | +5.22(+4.61%) |
May 21, 2020 | 111.60 | 117.27 | 111.16 | 113.15 | 1,990,948 | +2.02(+1.82%) |
May 20, 2020 | 111.88 | 113.94 | 110.98 | 111.13 | 726,568 | +1.76(+1.61%) |
May 19, 2020 | 108.61 | 113.34 | 108.01 | 109.37 | 883,906 | +0.83(+0.76%) |
May 18, 2020 | 107.50 | 109.81 | 106.75 | 108.54 | 827,870 | +3.43(+3.26%) |
May 15, 2020 | 105.64 | 107.73 | 103.01 | 105.11 | 2,308,300 | -4.37(-3.99%) |
May 14, 2020 | 105.97 | 109.73 | 103.40 | 109.48 | 1,460,784 | +1.11(+1.02%) |
May 13, 2020 | 108.60 | 113.39 | 106.41 | 108.37 | 1,765,177 | -2.59(-2.33%) |
May 12, 2020 | 113.55 | 117.21 | 110.44 | 110.96 | 1,154,704 | -1.28(-1.14%) |
May 11, 2020 | 109.83 | 113.73 | 109.02 | 112.24 | 1,757,851 | +1.46(+1.32%) |
May 08, 2020 | 113.35 | 116.98 | 105.24 | 110.78 | 2,962,300 | +11.81(+11.93%) |
May 07, 2020 | 98.88 | 101.06 | 97.34 | 98.97 | 1,049,934 | +2.65(+2.75%) |
May 06, 2020 | 96.30 | 99.00 | 94.75 | 96.32 | 917,746 | +1.87(+1.98%) |
May 05, 2020 | 93.55 | 95.83 | 93.25 | 94.45 | 1,452,324 | +2.27(+2.46%) |
May 04, 2020 | 92.70 | 93.00 | 91.08 | 92.18 | 873,333 | -0.46(-0.50%) |
May 01, 2020 | 93.96 | 94.90 | 92.07 | 92.64 | 1,596,600 | -3.90(-4.04%) |
Apr 30, 2020 | 99.68 | 101.64 | 96.46 | 96.54 | 1,463,831 | -4.46(-4.42%) |
Apr 29, 2020 | 100.50 | 102.10 | 99.25 | 101.00 | 1,567,183 | +2.04(+2.06%) |
Apr 28, 2020 | 100.00 | 101.73 | 98.83 | 98.96 | 1,148,593 | -0.57(-0.57%) |
Apr 27, 2020 | 100.00 | 100.22 | 97.87 | 99.53 | 1,187,129 | +0.78(+0.79%) |
Apr 24, 2020 | 97.02 | 99.06 | 95.13 | 98.75 | 938,200 | +2.07(+2.14%) |
Apr 23, 2020 | 97.74 | 98.83 | 96.18 | 96.68 | 1,436,421 | -0.06(-0.06%) |
Apr 22, 2020 | 96.93 | 99.11 | 94.28 | 96.74 | 4,613,307 | +2.47(+2.62%) |
Apr 21, 2020 | 93.99 | 98.15 | 92.36 | 94.27 | 2,032,615 | -2.61(-2.69%) |
Apr 20, 2020 | 96.00 | 99.46 | 95.01 | 96.88 | 1,029,879 | +0.75(+0.78%) |
Apr 17, 2020 | 96.10 | 97.35 | 92.60 | 96.13 | 809,600 | +1.19(+1.25%) |
Apr 16, 2020 | 94.60 | 95.79 | 93.03 | 94.94 | 711,956 | +2.31(+2.49%) |
Apr 15, 2020 | 92.51 | 94.12 | 90.34 | 92.63 | 713,639 | -1.09(-1.16%) |
Apr 14, 2020 | 93.00 | 94.71 | 91.42 | 93.72 | 920,668 | +3.38(+3.74%) |
Apr 13, 2020 | 90.03 | 92.92 | 89.22 | 90.34 | 1,070,050 | +3.34(+3.84%) |
Apr 09, 2020 | 88.19 | 89.66 | 86.00 | 87.00 | 924,100 | +0.80(+0.93%) |
Apr 08, 2020 | 86.54 | 89.32 | 84.38 | 86.20 | 753,538 | +0.26(+0.30%) |
Apr 07, 2020 | 91.50 | 92.49 | 85.68 | 85.94 | 975,004 | -1.57(-1.79%) |
Apr 06, 2020 | 83.00 | 87.97 | 82.28 | 87.51 | 1,078,154 | +7.48(+9.35%) |
Apr 03, 2020 | 79.32 | 81.40 | 78.27 | 80.03 | 845,000 | +0.54(+0.68%) |
Apr 02, 2020 | 76.86 | 79.88 | 76.15 | 79.49 | 645,462 | +1.81(+2.33%) |