Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 122.71 | 123.43 | 115.00 | 119.43 | 281,700 | -4.46(-3.60%) |
Oct 29, 2020 | 119.80 | 125.67 | 117.58 | 123.89 | 201,108 | +3.89(+3.24%) |
Oct 28, 2020 | 123.50 | 123.50 | 118.02 | 120.00 | 252,864 | -5.98(-4.75%) |
Oct 27, 2020 | 126.21 | 126.62 | 124.29 | 125.98 | 240,482 | +0.50(+0.40%) |
Oct 26, 2020 | 124.69 | 126.82 | 122.50 | 125.48 | 158,962 | -1.20(-0.95%) |
Oct 23, 2020 | 124.45 | 126.98 | 121.91 | 126.68 | 119,200 | +2.83(+2.29%) |
Oct 22, 2020 | 120.22 | 124.07 | 119.69 | 123.85 | 136,006 | +4.50(+3.77%) |
Oct 21, 2020 | 122.24 | 122.53 | 118.44 | 119.35 | 144,543 | -3.41(-2.78%) |
Oct 20, 2020 | 124.16 | 124.98 | 120.60 | 122.76 | 221,608 | -1.21(-0.98%) |
Oct 19, 2020 | 127.31 | 128.75 | 123.77 | 123.97 | 99,296 | -2.77(-2.19%) |
Oct 16, 2020 | 126.60 | 128.00 | 123.98 | 126.74 | 133,200 | +0.38(+0.30%) |
Oct 15, 2020 | 122.72 | 127.49 | 121.33 | 126.36 | 138,236 | +1.50(+1.20%) |
Oct 14, 2020 | 128.37 | 130.25 | 123.88 | 124.86 | 146,579 | -3.77(-2.93%) |
Oct 13, 2020 | 125.37 | 129.02 | 125.20 | 128.63 | 234,930 | +3.65(+2.92%) |
Oct 12, 2020 | 130.59 | 131.09 | 122.71 | 124.98 | 289,649 | -5.02(-3.86%) |
Oct 09, 2020 | 129.62 | 131.28 | 126.90 | 130.00 | 223,300 | +1.32(+1.03%) |
Oct 08, 2020 | 135.16 | 135.20 | 128.24 | 128.68 | 246,165 | -5.11(-3.82%) |
Oct 07, 2020 | 131.66 | 134.28 | 131.30 | 133.79 | 197,839 | +3.64(+2.80%) |
Oct 06, 2020 | 130.00 | 134.29 | 128.03 | 130.15 | 212,970 | +0.48(+0.37%) |
Oct 05, 2020 | 127.31 | 129.89 | 126.50 | 129.67 | 200,540 | +3.37(+2.67%) |
Oct 02, 2020 | 128.05 | 129.95 | 125.80 | 126.30 | 236,800 | -4.12(-3.16%) |
Oct 01, 2020 | 131.00 | 131.79 | 129.18 | 130.42 | 259,888 | +1.37(+1.06%) |
Sep 30, 2020 | 130.29 | 132.57 | 127.51 | 129.05 | 263,155 | -0.88(-0.68%) |
Sep 29, 2020 | 131.80 | 132.69 | 129.54 | 129.93 | 208,489 | -0.98(-0.75%) |
Sep 28, 2020 | 129.00 | 131.73 | 127.61 | 130.91 | 216,989 | +3.50(+2.75%) |
Sep 25, 2020 | 123.00 | 128.00 | 121.94 | 127.41 | 308,000 | +2.40(+1.92%) |
Sep 24, 2020 | 127.65 | 128.07 | 123.80 | 125.01 | 363,014 | -3.06(-2.39%) |
Sep 23, 2020 | 126.95 | 130.62 | 125.72 | 128.07 | 422,959 | +0.07(+0.05%) |
Sep 22, 2020 | 122.73 | 131.32 | 122.26 | 128.00 | 760,032 | +6.59(+5.43%) |
Sep 21, 2020 | 124.80 | 125.38 | 120.14 | 121.41 | 486,945 | -5.44(-4.29%) |
Sep 18, 2020 | 127.66 | 130.80 | 124.44 | 126.85 | 1,058,700 | +2.84(+2.29%) |
Sep 17, 2020 | 121.14 | 126.92 | 120.31 | 124.01 | 617,753 | +0.43(+0.35%) |
Sep 16, 2020 | 125.20 | 127.50 | 123.15 | 123.58 | 436,039 | -1.67(-1.33%) |
Sep 15, 2020 | 131.66 | 131.78 | 125.17 | 125.25 | 546,631 | -4.32(-3.33%) |
Sep 14, 2020 | 128.68 | 132.15 | 127.89 | 129.57 | 298,950 | +2.10(+1.65%) |
Sep 11, 2020 | 123.33 | 131.26 | 123.33 | 127.47 | 397,900 | +4.90(+4.00%) |
Sep 10, 2020 | 122.47 | 127.68 | 122.09 | 122.57 | 291,693 | +1.72(+1.42%) |
Sep 09, 2020 | 119.99 | 122.96 | 116.30 | 120.85 | 303,432 | +3.13(+2.66%) |
Sep 08, 2020 | 115.97 | 120.14 | 115.11 | 117.72 | 319,834 | -0.56(-0.47%) |
Sep 04, 2020 | 119.84 | 120.27 | 110.06 | 118.28 | 270,400 | -1.29(-1.08%) |
Sep 03, 2020 | 123.44 | 123.44 | 115.01 | 119.57 | 284,831 | -5.58(-4.46%) |
Sep 02, 2020 | 125.66 | 126.45 | 122.59 | 125.15 | 252,894 | +1.23(+0.99%) |
Sep 01, 2020 | 120.28 | 124.65 | 118.98 | 123.92 | 300,781 | +4.47(+3.74%) |
Aug 31, 2020 | 116.61 | 120.33 | 116.12 | 119.45 | 271,913 | +2.32(+1.98%) |
Aug 28, 2020 | 116.96 | 118.04 | 115.25 | 117.13 | 243,000 | +1.65(+1.43%) |
Aug 27, 2020 | 116.91 | 116.91 | 114.00 | 115.48 | 351,081 | -3.14(-2.65%) |
Aug 26, 2020 | 117.60 | 119.03 | 116.46 | 118.62 | 175,798 | +1.47(+1.25%) |
Aug 25, 2020 | 113.82 | 117.62 | 112.31 | 117.15 | 218,189 | +4.01(+3.54%) |
Aug 24, 2020 | 112.86 | 113.79 | 111.45 | 113.14 | 201,552 | +1.83(+1.64%) |
Aug 21, 2020 | 111.26 | 113.87 | 109.30 | 111.31 | 277,300 | -1.21(-1.08%) |
Aug 20, 2020 | 110.00 | 114.38 | 110.00 | 112.52 | 243,563 | +1.55(+1.40%) |
Aug 19, 2020 | 111.67 | 113.52 | 110.44 | 110.97 | 200,764 | -0.03(-0.03%) |
Aug 18, 2020 | 107.96 | 111.36 | 107.24 | 111.00 | 391,503 | +3.62(+3.37%) |
Aug 17, 2020 | 107.87 | 108.73 | 106.31 | 107.38 | 392,875 | -0.68(-0.63%) |
Aug 14, 2020 | 109.41 | 109.76 | 107.42 | 108.06 | 230,800 | -1.94(-1.76%) |
Aug 13, 2020 | 108.31 | 112.57 | 108.20 | 110.00 | 360,828 | +1.98(+1.83%) |
Aug 12, 2020 | 105.24 | 109.00 | 105.24 | 108.02 | 331,901 | +2.79(+2.65%) |
Aug 11, 2020 | 106.20 | 106.78 | 104.79 | 105.23 | 326,625 | -0.15(-0.14%) |
Aug 10, 2020 | 105.62 | 107.74 | 103.15 | 105.38 | 227,300 | +0.46(+0.44%) |
Aug 07, 2020 | 106.00 | 109.47 | 104.44 | 104.92 | 207,600 | -1.03(-0.97%) |
Aug 06, 2020 | 108.28 | 108.38 | 103.81 | 105.95 | 482,443 | -2.94(-2.70%) |
Aug 05, 2020 | 107.65 | 119.26 | 107.12 | 108.89 | 551,372 | +6.90(+6.77%) |
Aug 04, 2020 | 101.41 | 103.99 | 100.99 | 101.99 | 328,668 | +0.58(+0.57%) |