Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 115.60 | 115.60 | 102.00 | 107.80 | 33,540 | -8.40(-7.23%) |
Oct 29, 2020 | 109.00 | 116.60 | 105.20 | 116.20 | 31,265 | +7.40(+6.80%) |
Oct 28, 2020 | 115.00 | 115.00 | 107.40 | 108.80 | 37,337 | -7.00(-6.04%) |
Oct 27, 2020 | 125.58 | 127.80 | 113.00 | 115.80 | 45,381 | -7.20(-5.85%) |
Oct 26, 2020 | 125.20 | 127.60 | 120.40 | 123.00 | 29,305 | -1.10(-0.89%) |
Oct 23, 2020 | 124.00 | 125.00 | 120.40 | 124.10 | 15,845 | +1.90(+1.55%) |
Oct 22, 2020 | 128.60 | 129.00 | 121.20 | 122.20 | 26,650 | -6.40(-4.98%) |
Oct 21, 2020 | 129.20 | 133.00 | 124.00 | 128.60 | 23,087 | +0.80(+0.63%) |
Oct 20, 2020 | 126.60 | 132.80 | 126.60 | 127.80 | 18,346 | +1.80(+1.43%) |
Oct 19, 2020 | 135.60 | 137.00 | 125.00 | 126.00 | 30,361 | -6.60(-4.98%) |
Oct 16, 2020 | 150.00 | 151.00 | 131.40 | 132.60 | 43,450 | -14.40(-9.80%) |
Oct 15, 2020 | 142.20 | 157.00 | 141.20 | 147.00 | 87,687 | +0.80(+0.55%) |
Oct 14, 2020 | 135.60 | 150.00 | 135.60 | 146.20 | 110,820 | +13.00(+9.76%) |
Oct 13, 2020 | 138.00 | 140.00 | 130.60 | 133.20 | 24,526 | -4.80(-3.48%) |
Oct 12, 2020 | 129.20 | 145.00 | 128.20 | 138.00 | 76,230 | +10.60(+8.32%) |
Oct 09, 2020 | 126.60 | 129.80 | 124.20 | 127.40 | 18,695 | +0.60(+0.47%) |
Oct 08, 2020 | 127.00 | 128.60 | 125.20 | 126.80 | 14,638 | +1.20(+0.96%) |
Oct 07, 2020 | 124.20 | 130.60 | 124.00 | 125.60 | 22,356 | +3.00(+2.45%) |
Oct 06, 2020 | 127.00 | 127.00 | 121.00 | 122.60 | 19,677 | -4.60(-3.62%) |
Oct 05, 2020 | 125.80 | 133.80 | 125.00 | 127.20 | 38,937 | +3.20(+2.58%) |
Oct 02, 2020 | 126.00 | 131.80 | 120.60 | 124.00 | 38,980 | -10.20(-7.60%) |
Oct 01, 2020 | 135.60 | 139.60 | 130.20 | 134.20 | 37,861 | +2.60(+1.98%) |
Sep 30, 2020 | 131.20 | 136.40 | 127.20 | 131.60 | 26,387 | -1.40(-1.05%) |
Sep 29, 2020 | 126.20 | 136.80 | 126.00 | 133.00 | 92,789 | +3.20(+2.47%) |
Sep 28, 2020 | 126.80 | 130.80 | 124.00 | 129.80 | 27,070 | +5.80(+4.68%) |
Sep 25, 2020 | 117.40 | 124.80 | 113.00 | 124.00 | 28,160 | +11.00(+9.73%) |
Sep 24, 2020 | 120.00 | 120.80 | 110.80 | 113.00 | 31,484 | -8.20(-6.77%) |
Sep 23, 2020 | 131.40 | 133.80 | 120.60 | 121.20 | 65,523 | -11.60(-8.73%) |
Sep 22, 2020 | 136.40 | 136.60 | 128.00 | 132.80 | 30,047 | -3.20(-2.35%) |
Sep 21, 2020 | 136.60 | 137.00 | 121.60 | 136.00 | 35,997 | -4.00(-2.86%) |
Sep 18, 2020 | 123.00 | 140.00 | 122.33 | 140.00 | 80,530 | +16.60(+13.45%) |
Sep 17, 2020 | 124.00 | 126.00 | 119.40 | 123.40 | 22,787 | +0.20(+0.16%) |
Sep 16, 2020 | 119.60 | 130.00 | 119.40 | 123.20 | 28,704 | +4.20(+3.53%) |
Sep 15, 2020 | 118.00 | 123.20 | 116.60 | 119.00 | 28,492 | +3.80(+3.30%) |
Sep 14, 2020 | 109.60 | 118.00 | 109.40 | 115.20 | 34,252 | +7.00(+6.47%) |
Sep 11, 2020 | 107.00 | 109.00 | 104.40 | 108.20 | 15,110 | +1.20(+1.12%) |
Sep 10, 2020 | 107.40 | 111.20 | 105.20 | 107.00 | 22,290 | +1.40(+1.33%) |
Sep 09, 2020 | 109.20 | 109.20 | 103.40 | 105.60 | 22,348 | -0.20(-0.19%) |
Sep 08, 2020 | 107.20 | 109.80 | 95.80 | 105.80 | 61,671 | +1.40(+1.34%) |
Sep 04, 2020 | 113.80 | 115.92 | 93.60 | 104.40 | 80,400 | -9.60(-8.42%) |
Sep 03, 2020 | 118.20 | 120.00 | 112.60 | 114.00 | 26,989 | -7.00(-5.79%) |
Sep 02, 2020 | 121.20 | 124.20 | 114.00 | 121.00 | 36,768 | -2.80(-2.26%) |
Sep 01, 2020 | 121.20 | 124.80 | 120.20 | 123.80 | 28,795 | +2.60(+2.15%) |
Aug 31, 2020 | 129.80 | 130.00 | 120.00 | 121.20 | 39,654 | -8.80(-6.77%) |
Aug 28, 2020 | 127.80 | 130.80 | 125.00 | 130.00 | 27,790 | +3.00(+2.36%) |
Aug 27, 2020 | 130.60 | 133.60 | 124.20 | 127.00 | 29,704 | -3.00(-2.31%) |
Aug 26, 2020 | 135.80 | 139.60 | 129.00 | 130.00 | 35,381 | -4.20(-3.13%) |
Aug 25, 2020 | 131.60 | 136.60 | 129.00 | 134.20 | 24,871 | +2.40(+1.82%) |
Aug 24, 2020 | 139.80 | 140.00 | 127.20 | 131.80 | 42,761 | -3.80(-2.80%) |
Aug 21, 2020 | 143.20 | 144.00 | 134.00 | 135.60 | 43,660 | -5.00(-3.56%) |
Aug 20, 2020 | 135.00 | 147.60 | 121.00 | 140.60 | 118,259 | -15.00(-9.64%) |
Aug 19, 2020 | 160.00 | 161.40 | 144.80 | 155.60 | 75,673 | -1.40(-0.89%) |
Aug 18, 2020 | 152.00 | 164.60 | 150.00 | 157.00 | 99,156 | +8.40(+5.65%) |
Aug 17, 2020 | 146.00 | 151.00 | 145.00 | 148.60 | 40,738 | +4.80(+3.34%) |
Aug 14, 2020 | 161.20 | 161.80 | 142.00 | 143.80 | 70,335 | -15.00(-9.45%) |
Aug 13, 2020 | 142.00 | 162.00 | 142.00 | 158.80 | 132,877 | +16.80(+11.83%) |
Aug 12, 2020 | 139.60 | 143.60 | 136.60 | 142.00 | 46,110 | +6.00(+4.41%) |
Aug 11, 2020 | 132.20 | 146.40 | 127.20 | 136.00 | 151,747 | +4.40(+3.34%) |
Aug 10, 2020 | 135.20 | 137.80 | 129.40 | 131.60 | 39,599 | -1.80(-1.35%) |
Aug 07, 2020 | 126.00 | 134.54 | 124.40 | 133.40 | 29,745 | +7.20(+5.71%) |
Aug 06, 2020 | 131.00 | 131.60 | 120.00 | 126.20 | 39,507 | -5.40(-4.10%) |
Aug 05, 2020 | 134.00 | 136.80 | 128.20 | 131.60 | 63,449 | -12.80(-8.86%) |
Aug 04, 2020 | 118.60 | 152.00 | 114.20 | 144.40 | 297,896 | +26.20(+22.17%) |