Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 111.53 | 112.43 | 110.59 | 112.31 | 69,157 | -0.10(-0.09%) |
Oct 29, 2020 | 111.05 | 113.02 | 109.63 | 112.41 | 82,686 | +1.17(+1.05%) |
Oct 28, 2020 | 112.28 | 112.47 | 110.82 | 111.24 | 80,617 | -3.82(-3.32%) |
Oct 27, 2020 | 117.21 | 117.21 | 115.02 | 115.06 | 49,961 | -2.26(-1.92%) |
Oct 26, 2020 | 118.65 | 118.65 | 116.04 | 117.32 | 102,496 | -2.80(-2.33%) |
Oct 23, 2020 | 120.66 | 120.76 | 119.19 | 120.12 | 231,093 | +0.20(+0.16%) |
Oct 22, 2020 | 118.02 | 120.20 | 117.93 | 119.92 | 187,795 | +2.09(+1.77%) |
Oct 21, 2020 | 118.74 | 119.12 | 117.83 | 117.83 | 89,417 | -0.84(-0.71%) |
Oct 20, 2020 | 118.41 | 120.16 | 118.41 | 118.68 | 148,371 | +0.89(+0.76%) |
Oct 19, 2020 | 120.11 | 120.11 | 117.57 | 117.79 | 123,711 | -2.00(-1.67%) |
Oct 16, 2020 | 119.83 | 120.47 | 119.33 | 119.79 | 146,295 | +0.23(+0.20%) |
Oct 15, 2020 | 117.78 | 119.66 | 117.65 | 119.55 | 231,688 | +0.53(+0.44%) |
Oct 14, 2020 | 120.50 | 120.72 | 118.89 | 119.03 | 260,057 | -1.32(-1.09%) |
Oct 13, 2020 | 121.85 | 122.09 | 119.99 | 120.34 | 273,000 | -2.04(-1.67%) |
Oct 12, 2020 | 121.49 | 122.71 | 121.49 | 122.38 | 178,096 | +1.10(+0.91%) |
Oct 09, 2020 | 121.36 | 121.89 | 120.31 | 121.28 | 664,341 | +0.54(+0.44%) |
Oct 08, 2020 | 119.72 | 120.96 | 119.61 | 120.75 | 765,768 | +1.76(+1.48%) |
Oct 07, 2020 | 118.15 | 119.54 | 118.11 | 118.99 | 5,001,573 | +1.89(+1.61%) |
Oct 06, 2020 | 119.41 | 120.33 | 116.82 | 117.10 | 113,774 | -1.21(-1.03%) |
Oct 05, 2020 | 117.53 | 118.46 | 117.28 | 118.31 | 65,884 | +1.91(+1.64%) |
Oct 02, 2020 | 113.62 | 117.02 | 113.62 | 116.40 | 121,611 | +0.69(+0.59%) |
Oct 01, 2020 | 115.28 | 116.33 | 114.81 | 115.72 | 423,238 | +1.03(+0.90%) |
Sep 30, 2020 | 113.89 | 115.83 | 113.89 | 114.68 | 72,066 | +1.19(+1.05%) |
Sep 29, 2020 | 114.61 | 114.65 | 113.21 | 113.49 | 61,385 | -1.17(-1.02%) |
Sep 28, 2020 | 113.59 | 115.33 | 113.59 | 114.66 | 42,198 | +2.69(+2.40%) |
Sep 25, 2020 | 110.01 | 112.33 | 109.79 | 111.97 | 52,134 | +1.35(+1.22%) |
Sep 24, 2020 | 110.17 | 112.13 | 109.09 | 110.61 | 128,222 | +0.39(+0.36%) |
Sep 23, 2020 | 113.06 | 113.57 | 110.13 | 110.22 | 45,404 | -2.69(-2.38%) |
Sep 22, 2020 | 113.51 | 114.03 | 111.81 | 112.91 | 100,414 | -0.48(-0.42%) |
Sep 21, 2020 | 114.16 | 114.17 | 111.98 | 113.39 | 83,193 | -3.26(-2.80%) |
Sep 18, 2020 | 117.09 | 117.56 | 116.18 | 116.65 | 48,766 | -0.51(-0.44%) |
Sep 17, 2020 | 116.73 | 117.91 | 116.46 | 117.17 | 54,660 | -1.23(-1.04%) |
Sep 16, 2020 | 117.53 | 119.72 | 117.21 | 118.40 | 50,334 | +1.26(+1.08%) |
Sep 15, 2020 | 119.05 | 119.05 | 117.05 | 117.14 | 59,284 | -1.36(-1.15%) |
Sep 14, 2020 | 117.61 | 119.31 | 117.49 | 118.50 | 44,386 | +2.06(+1.77%) |
Sep 11, 2020 | 116.07 | 116.85 | 115.54 | 116.44 | 60,636 | +0.66(+0.57%) |
Sep 10, 2020 | 118.16 | 118.97 | 115.54 | 115.78 | 62,533 | -1.80(-1.53%) |
Sep 09, 2020 | 117.75 | 118.41 | 116.77 | 117.58 | 64,439 | +1.22(+1.05%) |
Sep 08, 2020 | 118.60 | 118.60 | 116.11 | 116.36 | 74,877 | -3.42(-2.86%) |
Sep 04, 2020 | 121.16 | 121.66 | 117.81 | 119.78 | 68,657 | +0.12(+0.10%) |
Sep 03, 2020 | 122.37 | 123.53 | 118.97 | 119.66 | 72,115 | -2.45(-2.01%) |
Sep 02, 2020 | 120.75 | 122.41 | 120.47 | 122.11 | 53,827 | +1.75(+1.45%) |
Sep 01, 2020 | 119.63 | 120.91 | 119.21 | 120.36 | 63,866 | +0.22(+0.18%) |
Aug 31, 2020 | 121.94 | 121.94 | 120.15 | 120.15 | 48,930 | -1.92(-1.57%) |
Aug 28, 2020 | 121.69 | 122.22 | 120.94 | 122.06 | 109,081 | +0.99(+0.82%) |
Aug 27, 2020 | 119.33 | 121.48 | 119.33 | 121.07 | 68,837 | +1.98(+1.67%) |
Aug 26, 2020 | 119.51 | 119.88 | 118.78 | 119.09 | 72,632 | -0.52(-0.44%) |
Aug 25, 2020 | 120.12 | 120.27 | 118.77 | 119.61 | 50,180 | +0.52(+0.44%) |
Aug 24, 2020 | 117.14 | 119.09 | 116.92 | 119.09 | 48,107 | +2.60(+2.23%) |
Aug 21, 2020 | 116.35 | 117.15 | 116.14 | 116.49 | 97,959 | -0.17(-0.14%) |
Aug 20, 2020 | 116.23 | 116.79 | 116.03 | 116.66 | 61,834 | -0.56(-0.48%) |
Aug 19, 2020 | 117.40 | 118.19 | 117.07 | 117.22 | 60,885 | +0.31(+0.26%) |
Aug 18, 2020 | 118.19 | 118.19 | 116.76 | 116.91 | 50,001 | -1.15(-0.97%) |
Aug 17, 2020 | 118.87 | 118.87 | 117.89 | 118.06 | 112,219 | -0.95(-0.80%) |
Aug 14, 2020 | 117.96 | 119.42 | 117.96 | 119.02 | 46,734 | +0.48(+0.40%) |
Aug 13, 2020 | 118.57 | 119.56 | 118.17 | 118.54 | 73,308 | -0.95(-0.80%) |
Aug 12, 2020 | 121.69 | 121.69 | 118.62 | 119.49 | 90,546 | -0.11(-0.09%) |
Aug 11, 2020 | 119.70 | 121.78 | 119.36 | 119.61 | 116,805 | +1.74(+1.48%) |
Aug 10, 2020 | 117.93 | 118.52 | 117.55 | 117.87 | 58,176 | +0.32(+0.27%) |
Aug 07, 2020 | 115.28 | 117.55 | 114.91 | 117.55 | 67,801 | +1.80(+1.55%) |
Aug 06, 2020 | 115.45 | 115.95 | 114.89 | 115.75 | 63,304 | +0.11(+0.10%) |
Aug 05, 2020 | 114.33 | 115.67 | 114.33 | 115.64 | 87,700 | +2.15(+1.90%) |
Aug 04, 2020 | 113.30 | 113.55 | 112.91 | 113.49 | 55,537 | -0.25(-0.22%) |