Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 121.37 | 123.27 | 116.24 | 116.78 | 2,146,600 | -5.34(-4.37%) |
Oct 29, 2020 | 119.53 | 123.69 | 119.00 | 122.12 | 1,622,271 | +3.60(+3.04%) |
Oct 28, 2020 | 123.05 | 123.45 | 118.13 | 118.52 | 2,029,786 | -7.26(-5.77%) |
Oct 27, 2020 | 119.41 | 127.42 | 119.31 | 125.78 | 3,451,443 | +6.52(+5.47%) |
Oct 26, 2020 | 118.69 | 122.00 | 117.65 | 119.26 | 1,945,692 | -1.04(-0.86%) |
Oct 23, 2020 | 118.07 | 120.38 | 116.53 | 120.30 | 1,197,800 | +3.58(+3.07%) |
Oct 22, 2020 | 117.67 | 118.11 | 114.51 | 116.72 | 1,548,275 | -1.34(-1.14%) |
Oct 21, 2020 | 116.25 | 119.32 | 115.59 | 118.06 | 2,155,678 | +3.20(+2.79%) |
Oct 20, 2020 | 113.67 | 116.57 | 113.22 | 114.86 | 1,637,236 | +1.86(+1.65%) |
Oct 19, 2020 | 112.29 | 115.61 | 111.59 | 113.00 | 1,942,026 | +0.79(+0.70%) |
Oct 16, 2020 | 112.56 | 113.07 | 110.42 | 112.21 | 1,485,600 | +1.04(+0.94%) |
Oct 15, 2020 | 108.20 | 112.10 | 107.05 | 111.17 | 1,754,474 | +1.40(+1.28%) |
Oct 14, 2020 | 111.87 | 112.50 | 109.28 | 109.77 | 1,439,373 | -1.39(-1.25%) |
Oct 13, 2020 | 112.00 | 113.40 | 110.39 | 111.16 | 2,181,585 | +0.86(+0.78%) |
Oct 12, 2020 | 112.50 | 113.94 | 108.85 | 110.30 | 2,160,158 | -2.08(-1.85%) |
Oct 09, 2020 | 113.64 | 114.40 | 111.66 | 112.38 | 1,696,600 | -1.07(-0.94%) |
Oct 08, 2020 | 115.95 | 117.49 | 113.10 | 113.45 | 2,589,821 | -1.05(-0.92%) |
Oct 07, 2020 | 114.59 | 115.49 | 112.13 | 114.50 | 2,253,919 | +0.29(+0.25%) |
Oct 06, 2020 | 113.94 | 115.82 | 112.79 | 114.21 | 1,685,455 | +0.16(+0.14%) |
Oct 05, 2020 | 112.99 | 115.15 | 111.68 | 114.05 | 1,721,613 | +2.11(+1.88%) |
Oct 02, 2020 | 113.13 | 115.90 | 111.63 | 111.94 | 1,664,000 | -4.27(-3.67%) |
Oct 01, 2020 | 112.23 | 116.58 | 111.13 | 116.21 | 2,833,784 | +5.56(+5.02%) |
Sep 30, 2020 | 108.43 | 111.79 | 108.43 | 110.65 | 2,413,730 | +1.53(+1.40%) |
Sep 29, 2020 | 108.22 | 109.38 | 106.63 | 109.12 | 3,238,950 | +0.53(+0.49%) |
Sep 28, 2020 | 107.15 | 109.84 | 106.78 | 108.59 | 2,435,313 | +2.84(+2.69%) |
Sep 25, 2020 | 103.58 | 107.52 | 102.77 | 105.75 | 1,851,600 | +2.32(+2.24%) |
Sep 24, 2020 | 101.02 | 105.13 | 100.61 | 103.43 | 1,661,624 | +0.54(+0.52%) |
Sep 23, 2020 | 106.94 | 107.25 | 102.41 | 102.89 | 2,350,221 | -3.62(-3.40%) |
Sep 22, 2020 | 108.38 | 108.79 | 105.46 | 106.51 | 2,665,727 | -0.34(-0.32%) |
Sep 21, 2020 | 106.08 | 107.25 | 104.21 | 106.85 | 2,832,414 | -1.56(-1.44%) |
Sep 18, 2020 | 107.74 | 109.77 | 105.36 | 108.41 | 6,138,400 | +0.85(+0.79%) |
Sep 17, 2020 | 107.95 | 108.46 | 105.65 | 107.56 | 2,669,035 | -0.74(-0.68%) |
Sep 16, 2020 | 110.75 | 111.39 | 107.79 | 108.30 | 4,088,572 | -2.68(-2.41%) |
Sep 15, 2020 | 109.95 | 111.66 | 108.71 | 110.98 | 2,459,953 | +2.72(+2.51%) |
Sep 14, 2020 | 105.74 | 109.27 | 105.74 | 108.26 | 3,473,937 | +4.61(+4.45%) |
Sep 11, 2020 | 106.86 | 106.86 | 101.65 | 103.65 | 2,302,400 | -1.81(-1.72%) |
Sep 10, 2020 | 106.29 | 108.37 | 104.17 | 105.46 | 2,005,370 | -0.10(-0.09%) |
Sep 09, 2020 | 104.49 | 106.67 | 102.13 | 105.56 | 2,711,249 | +3.50(+3.43%) |
Sep 08, 2020 | 100.64 | 105.54 | 100.25 | 102.06 | 3,918,101 | -3.88(-3.66%) |
Sep 04, 2020 | 108.51 | 110.95 | 102.08 | 105.94 | 3,004,000 | -4.60(-4.16%) |
Sep 03, 2020 | 114.23 | 114.82 | 108.81 | 110.54 | 2,414,468 | -6.95(-5.92%) |
Sep 02, 2020 | 114.70 | 117.62 | 112.88 | 117.49 | 3,026,641 | +4.08(+3.60%) |
Sep 01, 2020 | 110.87 | 115.25 | 110.87 | 113.41 | 2,799,835 | +1.73(+1.55%) |
Aug 31, 2020 | 111.49 | 112.25 | 110.44 | 111.68 | 2,619,261 | +0.18(+0.16%) |
Aug 28, 2020 | 112.18 | 113.56 | 109.87 | 111.50 | 1,343,300 | -0.03(-0.03%) |
Aug 27, 2020 | 112.45 | 113.27 | 111.34 | 111.53 | 2,006,112 | -1.00(-0.89%) |
Aug 26, 2020 | 113.20 | 114.08 | 110.95 | 112.53 | 1,651,650 | +0.25(+0.22%) |
Aug 25, 2020 | 110.78 | 112.52 | 109.56 | 112.28 | 1,808,422 | +0.38(+0.34%) |
Aug 24, 2020 | 113.64 | 114.96 | 111.01 | 111.90 | 1,650,408 | -0.65(-0.58%) |
Aug 21, 2020 | 113.54 | 114.70 | 112.41 | 112.55 | 2,096,400 | -0.53(-0.47%) |
Aug 20, 2020 | 113.99 | 115.53 | 112.16 | 113.08 | 1,695,333 | -1.07(-0.94%) |
Aug 19, 2020 | 114.82 | 118.46 | 113.94 | 114.15 | 4,237,667 | -1.06(-0.92%) |
Aug 18, 2020 | 114.54 | 116.46 | 114.10 | 115.21 | 4,318,455 | +1.10(+0.96%) |
Aug 17, 2020 | 118.80 | 119.79 | 113.56 | 114.11 | 4,507,987 | -4.69(-3.95%) |
Aug 14, 2020 | 118.00 | 121.44 | 117.65 | 118.80 | 2,220,000 | +1.36(+1.16%) |
Aug 13, 2020 | 118.25 | 118.25 | 116.69 | 117.44 | 2,065,430 | +1.52(+1.31%) |
Aug 12, 2020 | 115.85 | 118.00 | 115.42 | 115.92 | 2,197,740 | +0.42(+0.36%) |
Aug 11, 2020 | 115.38 | 118.39 | 114.87 | 115.50 | 2,575,340 | -0.15(-0.13%) |
Aug 10, 2020 | 117.01 | 119.49 | 112.69 | 115.65 | 4,572,262 | -0.23(-0.20%) |
Aug 07, 2020 | 114.44 | 116.25 | 113.03 | 115.88 | 2,267,000 | +1.91(+1.68%) |
Aug 06, 2020 | 117.73 | 118.00 | 113.88 | 113.97 | 4,489,477 | -6.74(-5.58%) |
Aug 05, 2020 | 119.00 | 123.00 | 115.31 | 120.71 | 6,657,505 | +13.14(+12.22%) |
Aug 04, 2020 | 110.20 | 110.47 | 105.99 | 107.57 | 3,171,834 | -2.83(-2.56%) |