Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 130.37 | 132.38 | 128.98 | 130.59 | 583,056 | -1.34(-1.02%) |
Oct 29, 2020 | 127.99 | 132.90 | 127.67 | 131.93 | 614,096 | +4.40(+3.45%) |
Oct 28, 2020 | 127.56 | 129.27 | 126.92 | 127.53 | 636,426 | -2.83(-2.17%) |
Oct 27, 2020 | 131.58 | 132.29 | 130.37 | 130.37 | 559,876 | -1.04(-0.79%) |
Oct 26, 2020 | 132.57 | 132.72 | 129.80 | 131.40 | 402,402 | -2.35(-1.76%) |
Oct 23, 2020 | 134.06 | 135.70 | 132.54 | 133.75 | 723,893 | +0.82(+0.62%) |
Oct 22, 2020 | 130.78 | 134.79 | 129.84 | 132.93 | 780,201 | -1.59(-1.18%) |
Oct 21, 2020 | 126.91 | 137.25 | 126.91 | 134.53 | 1,484,464 | +7.76(+6.12%) |
Oct 20, 2020 | 127.78 | 129.75 | 126.36 | 126.77 | 613,928 | +0.57(+0.45%) |
Oct 19, 2020 | 126.38 | 128.51 | 126.00 | 126.20 | 714,550 | -0.27(-0.21%) |
Oct 16, 2020 | 126.19 | 126.90 | 125.85 | 126.47 | 461,507 | +1.09(+0.87%) |
Oct 15, 2020 | 122.48 | 126.03 | 122.35 | 125.37 | 444,854 | +1.59(+1.28%) |
Oct 14, 2020 | 122.10 | 124.25 | 122.10 | 123.79 | 366,494 | +1.64(+1.34%) |
Oct 13, 2020 | 121.73 | 123.39 | 121.22 | 122.15 | 374,110 | +0.12(+0.10%) |
Oct 12, 2020 | 124.18 | 124.44 | 121.81 | 122.02 | 713,519 | -1.12(-0.91%) |
Oct 09, 2020 | 125.54 | 125.71 | 122.84 | 123.15 | 497,219 | -1.47(-1.18%) |
Oct 08, 2020 | 122.70 | 124.73 | 122.70 | 124.62 | 436,315 | +2.36(+1.93%) |
Oct 07, 2020 | 120.89 | 124.05 | 120.75 | 122.26 | 433,632 | +3.04(+2.55%) |
Oct 06, 2020 | 122.00 | 123.24 | 118.66 | 119.22 | 809,268 | -1.77(-1.47%) |
Oct 05, 2020 | 118.86 | 121.47 | 118.71 | 120.99 | 816,861 | +3.67(+3.13%) |
Oct 02, 2020 | 115.87 | 118.62 | 115.65 | 117.32 | 761,089 | -0.30(-0.26%) |
Oct 01, 2020 | 121.46 | 122.20 | 117.31 | 117.63 | 720,478 | -3.01(-2.50%) |
Sep 30, 2020 | 118.30 | 122.11 | 118.00 | 120.64 | 939,339 | +3.07(+2.61%) |
Sep 29, 2020 | 116.67 | 118.28 | 116.30 | 117.57 | 702,238 | +1.49(+1.28%) |
Sep 28, 2020 | 113.95 | 116.88 | 113.74 | 116.08 | 598,920 | +3.50(+3.11%) |
Sep 25, 2020 | 109.65 | 113.00 | 109.24 | 112.58 | 455,042 | +1.83(+1.65%) |
Sep 24, 2020 | 111.36 | 112.88 | 110.16 | 110.75 | 650,739 | -1.27(-1.14%) |
Sep 23, 2020 | 115.40 | 115.53 | 111.56 | 112.02 | 737,608 | -3.11(-2.70%) |
Sep 22, 2020 | 114.10 | 115.68 | 114.04 | 115.13 | 712,378 | +0.76(+0.67%) |
Sep 21, 2020 | 116.16 | 117.26 | 112.81 | 114.37 | 667,751 | -4.04(-3.41%) |
Sep 18, 2020 | 120.83 | 121.52 | 117.55 | 118.41 | 786,204 | -3.03(-2.49%) |
Sep 17, 2020 | 119.84 | 122.42 | 117.64 | 121.44 | 751,080 | +0.34(+0.28%) |
Sep 16, 2020 | 121.13 | 122.43 | 120.81 | 121.10 | 1,205,277 | +0.29(+0.24%) |
Sep 15, 2020 | 116.23 | 121.47 | 116.23 | 120.81 | 1,013,660 | +5.86(+5.10%) |
Sep 14, 2020 | 114.45 | 116.86 | 114.29 | 114.95 | 766,954 | +1.91(+1.69%) |
Sep 11, 2020 | 110.62 | 114.01 | 110.32 | 113.04 | 855,298 | +3.54(+3.23%) |
Sep 10, 2020 | 110.59 | 111.40 | 109.38 | 109.50 | 578,850 | -0.29(-0.27%) |
Sep 09, 2020 | 108.13 | 110.43 | 108.13 | 109.79 | 465,502 | +2.16(+2.01%) |
Sep 08, 2020 | 111.71 | 111.71 | 107.16 | 107.63 | 642,606 | -4.74(-4.22%) |
Sep 04, 2020 | 113.63 | 113.89 | 111.02 | 112.37 | 608,701 | +0.00(+0.00%) |
Sep 03, 2020 | 114.38 | 114.49 | 110.44 | 112.37 | 594,597 | -1.96(-1.72%) |
Sep 02, 2020 | 111.14 | 114.68 | 110.94 | 114.33 | 586,708 | +3.30(+2.97%) |
Sep 01, 2020 | 107.73 | 111.08 | 106.69 | 111.03 | 552,964 | +2.69(+2.48%) |
Aug 31, 2020 | 110.96 | 110.96 | 107.64 | 108.34 | 579,697 | -2.62(-2.36%) |
Aug 28, 2020 | 109.51 | 111.13 | 108.37 | 110.96 | 334,858 | +1.77(+1.63%) |
Aug 27, 2020 | 108.29 | 109.97 | 108.22 | 109.19 | 372,513 | +0.51(+0.47%) |
Aug 26, 2020 | 108.57 | 108.94 | 107.62 | 108.68 | 395,218 | -0.15(-0.14%) |
Aug 25, 2020 | 109.01 | 109.19 | 107.45 | 108.83 | 466,921 | +0.50(+0.46%) |
Aug 24, 2020 | 108.42 | 109.20 | 107.77 | 108.33 | 256,383 | +0.75(+0.70%) |
Aug 21, 2020 | 106.39 | 108.02 | 105.81 | 107.58 | 384,171 | +1.07(+1.01%) |
Aug 20, 2020 | 106.18 | 106.66 | 105.35 | 106.51 | 470,269 | -0.76(-0.71%) |
Aug 19, 2020 | 108.01 | 108.98 | 106.80 | 107.27 | 355,662 | -0.08(-0.08%) |
Aug 18, 2020 | 108.63 | 108.81 | 107.18 | 107.35 | 429,577 | -1.43(-1.31%) |
Aug 17, 2020 | 110.26 | 110.26 | 108.38 | 108.78 | 377,214 | -0.69(-0.63%) |
Aug 14, 2020 | 110.32 | 110.76 | 109.25 | 109.47 | 403,129 | -1.73(-1.55%) |
Aug 13, 2020 | 111.83 | 111.90 | 110.66 | 111.19 | 390,574 | -1.91(-1.69%) |
Aug 12, 2020 | 112.61 | 113.44 | 111.83 | 113.10 | 446,892 | +1.98(+1.78%) |
Aug 11, 2020 | 110.96 | 112.62 | 110.63 | 111.12 | 666,662 | +2.04(+1.87%) |
Aug 10, 2020 | 109.25 | 110.03 | 108.28 | 109.08 | 365,532 | +0.34(+0.31%) |
Aug 07, 2020 | 106.77 | 108.75 | 106.46 | 108.74 | 404,301 | +1.29(+1.20%) |
Aug 06, 2020 | 108.86 | 109.71 | 107.16 | 107.46 | 618,661 | -1.54(-1.41%) |
Aug 05, 2020 | 107.48 | 109.68 | 107.48 | 109.00 | 648,517 | +2.11(+1.98%) |
Aug 04, 2020 | 105.46 | 107.20 | 104.97 | 106.89 | 700,551 | +0.97(+0.91%) |