Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.04 | 108.81 | 107.04 | 108.53 | 4,207,410 | +0.00(+0.00%) |
Oct 29, 2020 | 107.51 | 109.46 | 106.70 | 108.53 | 3,945,321 | +0.83(+0.77%) |
Oct 28, 2020 | 108.83 | 109.67 | 107.56 | 107.70 | 3,960,113 | -3.23(-2.91%) |
Oct 27, 2020 | 112.22 | 112.24 | 110.93 | 110.93 | 3,005,228 | -1.41(-1.26%) |
Oct 26, 2020 | 113.35 | 113.50 | 111.30 | 112.34 | 2,949,566 | -2.36(-2.06%) |
Oct 23, 2020 | 114.86 | 115.15 | 114.01 | 114.70 | 1,918,335 | +0.16(+0.14%) |
Oct 22, 2020 | 113.00 | 114.70 | 113.00 | 114.55 | 1,815,477 | +1.55(+1.37%) |
Oct 21, 2020 | 113.32 | 113.93 | 112.99 | 112.99 | 3,652,987 | -0.47(-0.41%) |
Oct 20, 2020 | 113.47 | 114.49 | 113.22 | 113.46 | 1,884,971 | +0.55(+0.49%) |
Oct 19, 2020 | 114.62 | 115.09 | 112.72 | 112.91 | 3,009,418 | -1.64(-1.43%) |
Oct 16, 2020 | 114.70 | 115.08 | 114.29 | 114.55 | 3,898,084 | +0.29(+0.25%) |
Oct 15, 2020 | 112.82 | 114.35 | 112.51 | 114.26 | 1,688,951 | +0.36(+0.32%) |
Oct 14, 2020 | 114.39 | 114.93 | 113.74 | 113.90 | 2,102,282 | -0.47(-0.41%) |
Oct 13, 2020 | 115.11 | 115.33 | 114.03 | 114.37 | 1,437,835 | -1.15(-1.00%) |
Oct 12, 2020 | 114.92 | 115.81 | 114.76 | 115.52 | 1,314,122 | +0.90(+0.79%) |
Oct 09, 2020 | 115.11 | 115.24 | 114.29 | 114.62 | 1,580,508 | +0.19(+0.17%) |
Oct 08, 2020 | 113.53 | 114.50 | 113.38 | 114.43 | 2,041,781 | +1.48(+1.31%) |
Oct 07, 2020 | 112.15 | 113.27 | 112.11 | 112.95 | 1,590,288 | +1.77(+1.59%) |
Oct 06, 2020 | 112.60 | 113.55 | 110.99 | 111.18 | 2,538,820 | -1.02(-0.91%) |
Oct 05, 2020 | 111.17 | 112.35 | 111.17 | 112.20 | 1,927,676 | +1.78(+1.62%) |
Oct 02, 2020 | 108.50 | 111.02 | 108.23 | 110.42 | 2,842,655 | +0.32(+0.29%) |
Oct 01, 2020 | 110.34 | 110.87 | 109.39 | 110.10 | 1,646,130 | +0.27(+0.25%) |
Sep 30, 2020 | 109.35 | 110.86 | 109.11 | 109.83 | 2,683,998 | +0.80(+0.73%) |
Sep 29, 2020 | 110.00 | 110.01 | 108.62 | 109.03 | 2,307,565 | -0.85(-0.77%) |
Sep 28, 2020 | 109.39 | 110.44 | 109.37 | 109.88 | 1,829,259 | +1.76(+1.63%) |
Sep 25, 2020 | 106.36 | 108.36 | 106.19 | 108.12 | 2,256,915 | +1.23(+1.15%) |
Sep 24, 2020 | 106.50 | 107.94 | 105.59 | 106.89 | 2,995,061 | +0.19(+0.17%) |
Sep 23, 2020 | 109.14 | 109.60 | 106.64 | 106.71 | 1,600,076 | -2.21(-2.03%) |
Sep 22, 2020 | 108.75 | 109.50 | 108.19 | 108.92 | 1,600,384 | +0.30(+0.27%) |
Sep 21, 2020 | 109.56 | 109.56 | 107.38 | 108.63 | 2,888,857 | -2.54(-2.29%) |
Sep 18, 2020 | 112.41 | 112.41 | 110.60 | 111.17 | 2,002,737 | -1.06(-0.95%) |
Sep 17, 2020 | 111.55 | 112.57 | 110.93 | 112.23 | 2,879,013 | -0.49(-0.43%) |
Sep 16, 2020 | 112.50 | 113.92 | 112.31 | 112.72 | 1,391,665 | +0.71(+0.64%) |
Sep 15, 2020 | 112.58 | 112.88 | 111.84 | 112.01 | 4,004,946 | -0.08(-0.07%) |
Sep 14, 2020 | 111.36 | 112.57 | 111.23 | 112.09 | 3,048,635 | +1.56(+1.41%) |
Sep 11, 2020 | 110.44 | 111.01 | 109.73 | 110.53 | 2,205,749 | +0.62(+0.56%) |
Sep 10, 2020 | 111.88 | 112.16 | 109.77 | 109.91 | 2,297,451 | -1.64(-1.47%) |
Sep 09, 2020 | 111.08 | 112.34 | 110.83 | 111.56 | 2,408,259 | +1.34(+1.22%) |
Sep 08, 2020 | 111.70 | 111.70 | 109.97 | 110.22 | 2,418,317 | -2.08(-1.85%) |
Sep 04, 2020 | 113.26 | 113.62 | 110.84 | 112.30 | 5,330,245 | -0.16(-0.14%) |
Sep 03, 2020 | 114.92 | 115.62 | 111.66 | 112.45 | 4,317,084 | -2.38(-2.07%) |
Sep 02, 2020 | 113.28 | 115.13 | 113.02 | 114.83 | 3,143,859 | +1.81(+1.60%) |
Sep 01, 2020 | 112.39 | 113.02 | 111.91 | 113.02 | 2,667,518 | +0.36(+0.32%) |
Aug 31, 2020 | 113.54 | 113.55 | 112.61 | 112.66 | 2,934,314 | -0.95(-0.84%) |
Aug 28, 2020 | 113.19 | 113.69 | 112.59 | 113.61 | 1,258,758 | +0.78(+0.69%) |
Aug 27, 2020 | 112.36 | 113.21 | 112.30 | 112.83 | 1,876,794 | +0.80(+0.71%) |
Aug 26, 2020 | 112.16 | 112.26 | 111.58 | 112.04 | 1,665,101 | -0.22(-0.20%) |
Aug 25, 2020 | 112.71 | 112.87 | 111.73 | 112.26 | 1,378,135 | -0.08(-0.07%) |
Aug 24, 2020 | 111.26 | 112.34 | 110.88 | 112.34 | 1,658,788 | +1.65(+1.49%) |
Aug 21, 2020 | 110.37 | 110.76 | 110.22 | 110.69 | 2,114,524 | +0.07(+0.07%) |
Aug 20, 2020 | 110.33 | 110.95 | 110.18 | 110.61 | 2,557,305 | -0.50(-0.45%) |
Aug 19, 2020 | 111.78 | 112.13 | 110.92 | 111.11 | 2,323,239 | -0.52(-0.46%) |
Aug 18, 2020 | 112.01 | 112.21 | 111.45 | 111.63 | 1,820,743 | -0.40(-0.36%) |
Aug 17, 2020 | 112.34 | 112.43 | 111.89 | 112.03 | 1,783,405 | -0.22(-0.20%) |
Aug 14, 2020 | 111.75 | 112.66 | 111.62 | 112.25 | 1,048,929 | +0.08(+0.07%) |
Aug 13, 2020 | 112.23 | 112.66 | 111.81 | 112.17 | 1,619,404 | -0.71(-0.63%) |
Aug 12, 2020 | 113.19 | 113.34 | 112.51 | 112.88 | 2,012,610 | +0.72(+0.64%) |
Aug 11, 2020 | 113.49 | 113.95 | 111.88 | 112.16 | 2,801,051 | -0.11(-0.10%) |
Aug 10, 2020 | 111.39 | 112.39 | 111.39 | 112.27 | 1,989,643 | +1.02(+0.91%) |
Aug 07, 2020 | 109.71 | 111.25 | 109.70 | 111.25 | 1,973,627 | +1.17(+1.07%) |
Aug 06, 2020 | 109.75 | 110.19 | 109.49 | 110.08 | 1,998,293 | +0.18(+0.16%) |
Aug 05, 2020 | 109.86 | 110.11 | 109.72 | 109.90 | 1,443,977 | +0.81(+0.75%) |
Aug 04, 2020 | 108.39 | 109.14 | 108.14 | 109.09 | 1,453,581 | +0.50(+0.46%) |