Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 112.53 | 114.69 | 108.55 | 110.04 | 2,035,582 | -4.15(-3.64%) |
Oct 29, 2020 | 118.60 | 118.60 | 111.87 | 114.19 | 2,286,858 | -4.95(-4.16%) |
Oct 28, 2020 | 121.27 | 122.53 | 118.32 | 119.15 | 1,521,443 | -4.48(-3.63%) |
Oct 27, 2020 | 126.56 | 126.57 | 123.57 | 123.63 | 1,203,885 | -2.37(-1.88%) |
Oct 26, 2020 | 126.98 | 127.37 | 124.06 | 126.00 | 1,069,152 | -2.67(-2.07%) |
Oct 23, 2020 | 128.43 | 128.73 | 126.97 | 128.67 | 1,061,357 | +1.51(+1.19%) |
Oct 22, 2020 | 127.05 | 127.45 | 125.43 | 127.16 | 689,248 | +0.35(+0.27%) |
Oct 21, 2020 | 126.94 | 128.73 | 126.48 | 126.81 | 877,228 | -0.68(-0.53%) |
Oct 20, 2020 | 126.78 | 128.97 | 126.78 | 127.49 | 1,197,918 | +2.15(+1.71%) |
Oct 19, 2020 | 128.50 | 129.35 | 125.09 | 125.34 | 1,715,817 | -2.40(-1.88%) |
Oct 16, 2020 | 128.06 | 129.19 | 127.39 | 127.74 | 2,533,169 | +0.12(+0.10%) |
Oct 15, 2020 | 124.42 | 127.69 | 123.77 | 127.62 | 1,332,731 | +1.95(+1.55%) |
Oct 14, 2020 | 126.01 | 127.48 | 125.55 | 125.67 | 1,351,928 | +0.41(+0.33%) |
Oct 13, 2020 | 124.32 | 126.09 | 123.60 | 125.26 | 1,373,346 | +0.95(+0.76%) |
Oct 12, 2020 | 123.89 | 125.52 | 123.55 | 124.32 | 1,369,471 | +0.77(+0.62%) |
Oct 09, 2020 | 122.58 | 123.81 | 122.20 | 123.55 | 1,054,796 | +1.20(+0.98%) |
Oct 08, 2020 | 120.62 | 122.37 | 119.23 | 122.35 | 1,020,896 | +3.13(+2.62%) |
Oct 07, 2020 | 117.32 | 119.61 | 117.32 | 119.22 | 972,869 | +2.92(+2.51%) |
Oct 06, 2020 | 116.55 | 119.11 | 115.32 | 116.31 | 1,075,065 | +0.31(+0.27%) |
Oct 05, 2020 | 113.24 | 116.11 | 113.18 | 115.99 | 1,125,981 | +3.84(+3.42%) |
Oct 02, 2020 | 110.19 | 113.01 | 109.39 | 112.15 | 1,491,264 | +0.91(+0.82%) |
Oct 01, 2020 | 111.55 | 112.30 | 110.73 | 111.24 | 1,159,868 | -0.16(-0.14%) |
Sep 30, 2020 | 112.16 | 112.96 | 110.43 | 111.40 | 1,839,572 | +0.64(+0.57%) |
Sep 29, 2020 | 110.88 | 112.39 | 110.33 | 110.76 | 1,250,399 | -0.92(-0.82%) |
Sep 28, 2020 | 110.56 | 112.14 | 110.26 | 111.68 | 1,297,848 | +2.89(+2.66%) |
Sep 25, 2020 | 106.81 | 109.37 | 106.53 | 108.79 | 884,790 | +1.56(+1.45%) |
Sep 24, 2020 | 106.96 | 108.20 | 105.62 | 107.23 | 1,325,560 | +0.47(+0.44%) |
Sep 23, 2020 | 109.56 | 109.92 | 106.63 | 106.77 | 1,404,094 | -2.25(-2.06%) |
Sep 22, 2020 | 108.24 | 109.61 | 106.87 | 109.02 | 1,621,154 | +0.64(+0.59%) |
Sep 21, 2020 | 109.90 | 111.01 | 106.68 | 108.37 | 1,899,099 | -2.81(-2.52%) |
Sep 18, 2020 | 110.34 | 112.06 | 110.34 | 111.18 | 1,885,949 | +0.44(+0.40%) |
Sep 17, 2020 | 111.20 | 112.51 | 109.51 | 110.74 | 1,904,610 | -0.63(-0.56%) |
Sep 16, 2020 | 110.55 | 112.21 | 109.97 | 111.36 | 1,602,664 | +1.25(+1.14%) |
Sep 15, 2020 | 111.00 | 111.90 | 109.90 | 110.11 | 1,171,790 | -0.58(-0.53%) |
Sep 14, 2020 | 109.29 | 111.01 | 109.29 | 110.69 | 1,246,852 | +2.23(+2.06%) |
Sep 11, 2020 | 108.38 | 109.37 | 107.66 | 108.46 | 1,056,256 | +0.09(+0.08%) |
Sep 10, 2020 | 111.37 | 111.63 | 108.10 | 108.37 | 1,061,743 | -3.11(-2.79%) |
Sep 09, 2020 | 111.35 | 112.19 | 110.41 | 111.48 | 1,073,433 | +1.10(+1.00%) |
Sep 08, 2020 | 113.49 | 114.08 | 109.94 | 110.38 | 1,470,361 | -3.72(-3.26%) |
Sep 04, 2020 | 117.93 | 118.44 | 113.06 | 114.09 | 1,291,946 | -2.42(-2.08%) |
Sep 03, 2020 | 121.90 | 122.17 | 115.88 | 116.52 | 1,132,120 | -5.23(-4.29%) |
Sep 02, 2020 | 120.13 | 122.19 | 119.60 | 121.74 | 874,405 | +1.69(+1.41%) |
Sep 01, 2020 | 120.05 | 120.39 | 118.86 | 120.05 | 887,530 | -0.03(-0.02%) |
Aug 31, 2020 | 119.86 | 120.57 | 118.38 | 120.08 | 1,544,428 | +0.09(+0.07%) |
Aug 28, 2020 | 119.47 | 120.00 | 118.32 | 119.99 | 856,157 | +0.84(+0.70%) |
Aug 27, 2020 | 117.22 | 120.31 | 116.84 | 119.16 | 1,297,748 | +1.68(+1.43%) |
Aug 26, 2020 | 117.27 | 118.19 | 116.24 | 117.47 | 745,055 | +0.38(+0.32%) |
Aug 25, 2020 | 117.47 | 118.16 | 116.74 | 117.09 | 679,521 | -0.16(-0.13%) |
Aug 24, 2020 | 117.28 | 117.50 | 116.46 | 117.25 | 730,137 | +0.96(+0.82%) |
Aug 21, 2020 | 116.80 | 117.41 | 115.71 | 116.29 | 885,256 | -1.28(-1.09%) |
Aug 20, 2020 | 117.65 | 118.59 | 117.45 | 117.57 | 703,903 | -0.72(-0.61%) |
Aug 19, 2020 | 118.46 | 119.43 | 117.98 | 118.29 | 771,019 | -0.09(-0.07%) |
Aug 18, 2020 | 118.84 | 119.36 | 118.22 | 118.38 | 627,807 | -0.64(-0.54%) |
Aug 17, 2020 | 118.23 | 119.17 | 117.91 | 119.02 | 1,317,744 | +0.90(+0.76%) |
Aug 14, 2020 | 117.66 | 118.88 | 117.38 | 118.12 | 809,321 | -0.28(-0.23%) |
Aug 13, 2020 | 118.35 | 119.25 | 117.97 | 118.40 | 947,664 | -1.03(-0.86%) |
Aug 12, 2020 | 120.92 | 122.92 | 118.75 | 119.42 | 1,294,444 | -0.44(-0.37%) |
Aug 11, 2020 | 120.67 | 121.34 | 119.38 | 119.86 | 907,084 | +0.26(+0.22%) |
Aug 10, 2020 | 120.63 | 120.63 | 118.99 | 119.61 | 880,002 | -0.84(-0.69%) |
Aug 07, 2020 | 119.50 | 121.15 | 118.93 | 120.44 | 1,285,454 | +1.27(+1.06%) |
Aug 06, 2020 | 119.94 | 119.94 | 117.65 | 119.17 | 1,192,802 | -0.70(-0.58%) |
Aug 05, 2020 | 117.73 | 120.73 | 117.73 | 119.87 | 1,166,838 | +1.62(+1.37%) |
Aug 04, 2020 | 118.63 | 118.98 | 117.66 | 118.25 | 1,090,199 | -0.27(-0.23%) |