Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 110.13 | 111.40 | 109.21 | 111.28 | 3,301,172 | +0.05(+0.04%) |
Oct 29, 2020 | 109.11 | 112.14 | 108.56 | 111.23 | 2,855,018 | +1.89(+1.73%) |
Oct 28, 2020 | 111.62 | 112.22 | 109.09 | 109.34 | 3,608,070 | -3.59(-3.18%) |
Oct 27, 2020 | 114.15 | 114.72 | 112.87 | 112.93 | 2,636,498 | -0.79(-0.69%) |
Oct 26, 2020 | 115.83 | 116.08 | 112.48 | 113.72 | 2,328,783 | -2.88(-2.47%) |
Oct 23, 2020 | 117.56 | 117.95 | 115.89 | 116.60 | 2,454,228 | -0.52(-0.44%) |
Oct 22, 2020 | 116.94 | 117.48 | 115.40 | 117.11 | 2,205,510 | -0.01(-0.01%) |
Oct 21, 2020 | 116.48 | 118.11 | 115.47 | 117.12 | 4,253,131 | +1.07(+0.92%) |
Oct 20, 2020 | 115.43 | 116.90 | 114.99 | 116.05 | 3,087,922 | +0.95(+0.82%) |
Oct 19, 2020 | 116.99 | 117.59 | 114.83 | 115.11 | 2,546,782 | -0.97(-0.83%) |
Oct 16, 2020 | 117.11 | 118.12 | 115.98 | 116.07 | 2,378,066 | -0.32(-0.27%) |
Oct 15, 2020 | 114.01 | 116.94 | 113.50 | 116.39 | 2,165,649 | +0.88(+0.76%) |
Oct 14, 2020 | 116.14 | 116.59 | 114.99 | 115.51 | 1,592,405 | -0.52(-0.45%) |
Oct 13, 2020 | 118.62 | 118.75 | 115.77 | 116.03 | 2,598,669 | -2.37(-2.00%) |
Oct 12, 2020 | 117.09 | 118.59 | 116.42 | 118.39 | 3,252,210 | +2.61(+2.25%) |
Oct 09, 2020 | 114.84 | 116.80 | 114.31 | 115.78 | 4,244,516 | +2.81(+2.48%) |
Oct 08, 2020 | 112.59 | 113.69 | 111.99 | 112.97 | 4,253,228 | +1.57(+1.41%) |
Oct 07, 2020 | 109.93 | 111.70 | 108.70 | 111.41 | 4,533,528 | +2.94(+2.71%) |
Oct 06, 2020 | 108.86 | 111.65 | 107.98 | 108.47 | 4,019,026 | -0.99(-0.91%) |
Oct 05, 2020 | 108.30 | 109.55 | 107.92 | 109.46 | 4,701,736 | +2.43(+2.27%) |
Oct 02, 2020 | 109.37 | 110.73 | 107.02 | 107.03 | 3,379,464 | -4.67(-4.19%) |
Oct 01, 2020 | 111.70 | 112.32 | 110.19 | 111.71 | 3,294,576 | +2.11(+1.93%) |
Sep 30, 2020 | 109.57 | 111.01 | 109.10 | 109.59 | 3,392,763 | +0.08(+0.08%) |
Sep 29, 2020 | 108.89 | 110.72 | 108.75 | 109.51 | 2,443,513 | -0.38(-0.35%) |
Sep 28, 2020 | 108.26 | 109.90 | 107.73 | 109.89 | 2,206,761 | +3.36(+3.15%) |
Sep 25, 2020 | 104.93 | 106.70 | 103.89 | 106.53 | 2,443,150 | +0.75(+0.71%) |
Sep 24, 2020 | 105.14 | 107.32 | 104.64 | 105.78 | 2,402,530 | +0.17(+0.16%) |
Sep 23, 2020 | 107.86 | 108.55 | 105.31 | 105.61 | 3,355,164 | -2.06(-1.92%) |
Sep 22, 2020 | 107.15 | 107.73 | 105.99 | 107.68 | 2,364,823 | +0.72(+0.68%) |
Sep 21, 2020 | 106.06 | 107.06 | 105.03 | 106.96 | 3,496,193 | -0.92(-0.85%) |
Sep 18, 2020 | 108.94 | 109.18 | 107.11 | 107.88 | 6,231,334 | -0.55(-0.50%) |
Sep 17, 2020 | 105.91 | 108.55 | 105.71 | 108.42 | 2,703,310 | -0.06(-0.06%) |
Sep 16, 2020 | 109.85 | 110.52 | 108.37 | 108.49 | 2,638,285 | -0.47(-0.43%) |
Sep 15, 2020 | 108.45 | 109.82 | 108.10 | 108.96 | 2,383,149 | +1.35(+1.26%) |
Sep 14, 2020 | 108.69 | 108.69 | 106.73 | 107.60 | 2,504,131 | +0.77(+0.72%) |
Sep 11, 2020 | 108.07 | 108.70 | 105.61 | 106.83 | 2,515,797 | -0.44(-0.41%) |
Sep 10, 2020 | 108.72 | 109.70 | 106.71 | 107.28 | 2,560,657 | -1.12(-1.03%) |
Sep 09, 2020 | 107.92 | 109.13 | 107.22 | 108.39 | 3,939,591 | +2.38(+2.24%) |
Sep 08, 2020 | 107.39 | 109.12 | 105.89 | 106.02 | 5,729,790 | -4.23(-3.84%) |
Sep 04, 2020 | 109.94 | 111.14 | 107.26 | 110.25 | 4,011,982 | +0.30(+0.27%) |
Sep 03, 2020 | 113.92 | 113.93 | 109.61 | 109.95 | 6,262,899 | -4.42(-3.87%) |
Sep 02, 2020 | 111.84 | 115.02 | 111.48 | 114.37 | 5,494,304 | +2.88(+2.59%) |
Sep 01, 2020 | 110.58 | 111.59 | 109.71 | 111.49 | 2,968,850 | +1.76(+1.61%) |
Aug 31, 2020 | 111.48 | 111.70 | 109.65 | 109.73 | 3,140,402 | -2.53(-2.26%) |
Aug 28, 2020 | 111.84 | 112.30 | 111.05 | 112.26 | 2,261,533 | +0.51(+0.45%) |
Aug 27, 2020 | 113.55 | 113.56 | 110.73 | 111.75 | 3,254,651 | -0.80(-0.71%) |
Aug 26, 2020 | 111.99 | 113.24 | 111.12 | 112.55 | 3,707,442 | +0.57(+0.51%) |
Aug 25, 2020 | 109.65 | 112.08 | 109.65 | 111.98 | 3,219,113 | +2.49(+2.28%) |
Aug 24, 2020 | 109.47 | 109.78 | 108.55 | 109.49 | 2,454,278 | +1.13(+1.04%) |
Aug 21, 2020 | 109.34 | 109.49 | 108.10 | 108.36 | 3,271,989 | -1.33(-1.22%) |
Aug 20, 2020 | 109.95 | 110.67 | 108.94 | 109.69 | 3,069,489 | -0.65(-0.59%) |
Aug 19, 2020 | 110.67 | 111.58 | 109.75 | 110.35 | 5,054,730 | +0.25(+0.23%) |
Aug 18, 2020 | 110.22 | 110.85 | 109.45 | 110.09 | 6,121,010 | +0.41(+0.37%) |
Aug 17, 2020 | 110.61 | 110.67 | 109.51 | 109.68 | 2,775,886 | +0.24(+0.22%) |
Aug 14, 2020 | 110.74 | 111.20 | 109.34 | 109.44 | 2,226,760 | -0.87(-0.79%) |
Aug 13, 2020 | 110.44 | 111.27 | 109.79 | 110.31 | 3,099,089 | -1.04(-0.93%) |
Aug 12, 2020 | 109.46 | 111.67 | 109.04 | 111.35 | 3,856,576 | +2.48(+2.28%) |
Aug 11, 2020 | 109.57 | 111.54 | 108.65 | 108.86 | 4,621,284 | -0.19(-0.17%) |
Aug 10, 2020 | 108.56 | 109.56 | 107.83 | 109.05 | 3,653,356 | +0.41(+0.38%) |
Aug 07, 2020 | 109.15 | 109.55 | 107.89 | 108.64 | 2,260,059 | -0.39(-0.36%) |
Aug 06, 2020 | 108.44 | 109.41 | 107.47 | 109.03 | 2,461,808 | +0.53(+0.49%) |
Aug 05, 2020 | 108.88 | 109.03 | 107.34 | 108.50 | 3,335,272 | -0.94(-0.86%) |
Aug 04, 2020 | 108.69 | 110.24 | 108.45 | 109.44 | 3,544,156 | +0.57(+0.52%) |