Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.65 | 110.74 | 108.13 | 109.37 | 2,316,600 | -0.84(-0.76%) |
Oct 29, 2020 | 107.64 | 111.51 | 107.58 | 110.21 | 1,357,004 | +2.57(+2.39%) |
Oct 28, 2020 | 108.05 | 109.39 | 105.93 | 107.64 | 2,006,340 | -2.20(-2.00%) |
Oct 27, 2020 | 110.96 | 112.20 | 109.68 | 109.84 | 908,203 | -0.04(-0.04%) |
Oct 26, 2020 | 110.31 | 112.22 | 108.11 | 109.88 | 1,007,992 | -2.17(-1.94%) |
Oct 23, 2020 | 109.88 | 112.10 | 109.06 | 112.05 | 1,066,200 | +2.73(+2.50%) |
Oct 22, 2020 | 111.67 | 112.06 | 108.75 | 109.32 | 1,589,400 | -1.91(-1.72%) |
Oct 21, 2020 | 112.61 | 113.96 | 111.21 | 111.23 | 1,444,759 | -1.38(-1.23%) |
Oct 20, 2020 | 115.35 | 116.00 | 112.00 | 112.61 | 2,304,601 | -0.95(-0.84%) |
Oct 19, 2020 | 115.51 | 117.10 | 112.91 | 113.56 | 1,610,950 | -2.13(-1.84%) |
Oct 16, 2020 | 116.87 | 117.50 | 114.56 | 115.69 | 1,169,000 | -0.27(-0.23%) |
Oct 15, 2020 | 115.00 | 116.55 | 114.00 | 115.96 | 1,458,191 | -1.01(-0.86%) |
Oct 14, 2020 | 117.00 | 118.22 | 115.80 | 116.97 | 1,639,885 | +0.20(+0.17%) |
Oct 13, 2020 | 116.46 | 117.87 | 115.29 | 116.77 | 1,246,510 | +1.21(+1.05%) |
Oct 12, 2020 | 114.26 | 116.38 | 113.06 | 115.56 | 1,445,521 | +3.63(+3.24%) |
Oct 09, 2020 | 110.29 | 112.30 | 109.85 | 111.93 | 1,018,800 | +2.61(+2.39%) |
Oct 08, 2020 | 109.41 | 109.55 | 107.94 | 109.32 | 661,987 | +0.88(+0.81%) |
Oct 07, 2020 | 106.53 | 108.99 | 105.79 | 108.44 | 1,139,276 | +2.92(+2.77%) |
Oct 06, 2020 | 107.00 | 108.00 | 105.19 | 105.52 | 1,137,211 | -1.94(-1.81%) |
Oct 05, 2020 | 106.11 | 107.65 | 106.04 | 107.46 | 962,731 | +2.14(+2.03%) |
Oct 02, 2020 | 106.38 | 107.47 | 104.48 | 105.32 | 1,332,100 | -3.31(-3.05%) |
Oct 01, 2020 | 107.85 | 109.31 | 107.59 | 108.63 | 1,837,449 | +2.00(+1.88%) |
Sep 30, 2020 | 105.35 | 107.95 | 105.30 | 106.63 | 1,813,886 | +0.85(+0.80%) |
Sep 29, 2020 | 105.82 | 106.94 | 105.65 | 105.78 | 1,180,464 | +0.53(+0.50%) |
Sep 28, 2020 | 105.05 | 105.32 | 103.83 | 105.25 | 1,427,428 | +1.53(+1.48%) |
Sep 25, 2020 | 102.00 | 104.13 | 100.88 | 103.72 | 2,412,400 | +1.60(+1.57%) |
Sep 24, 2020 | 98.74 | 103.10 | 98.47 | 102.12 | 1,689,892 | +2.40(+2.41%) |
Sep 23, 2020 | 102.31 | 102.83 | 99.23 | 99.72 | 1,063,083 | -3.11(-3.02%) |
Sep 22, 2020 | 103.39 | 103.39 | 100.52 | 102.83 | 1,422,768 | +0.73(+0.71%) |
Sep 21, 2020 | 98.75 | 102.13 | 97.45 | 102.10 | 2,093,788 | +2.34(+2.35%) |
Sep 18, 2020 | 101.86 | 101.96 | 98.64 | 99.76 | 3,428,100 | -1.39(-1.37%) |
Sep 17, 2020 | 99.62 | 101.49 | 99.00 | 101.15 | 2,491,360 | -1.40(-1.37%) |
Sep 16, 2020 | 105.77 | 106.21 | 102.44 | 102.55 | 1,066,297 | -2.68(-2.55%) |
Sep 15, 2020 | 104.45 | 105.88 | 104.44 | 105.23 | 1,069,556 | +2.00(+1.94%) |
Sep 14, 2020 | 102.88 | 104.04 | 102.04 | 103.23 | 1,451,460 | +1.72(+1.69%) |
Sep 11, 2020 | 102.91 | 103.81 | 100.27 | 101.51 | 1,167,700 | -0.71(-0.69%) |
Sep 10, 2020 | 104.52 | 105.81 | 101.54 | 102.22 | 1,279,193 | -2.12(-2.03%) |
Sep 09, 2020 | 102.39 | 105.11 | 101.20 | 104.34 | 1,494,758 | +3.90(+3.88%) |
Sep 08, 2020 | 100.00 | 103.71 | 98.16 | 100.44 | 2,166,555 | -5.44(-5.14%) |
Sep 04, 2020 | 108.16 | 108.53 | 102.00 | 105.88 | 2,248,500 | -2.18(-2.02%) |
Sep 03, 2020 | 114.82 | 115.30 | 107.11 | 108.06 | 2,557,312 | -9.03(-7.71%) |
Sep 02, 2020 | 114.47 | 117.59 | 113.59 | 117.09 | 1,791,755 | +3.11(+2.73%) |
Sep 01, 2020 | 111.18 | 114.03 | 110.89 | 113.98 | 1,544,149 | +3.07(+2.77%) |
Aug 31, 2020 | 110.51 | 112.00 | 110.21 | 110.91 | 1,603,106 | +0.05(+0.05%) |
Aug 28, 2020 | 110.50 | 111.36 | 109.87 | 110.86 | 1,038,100 | +1.50(+1.37%) |
Aug 27, 2020 | 113.26 | 113.47 | 109.08 | 109.36 | 1,999,722 | -3.31(-2.94%) |
Aug 26, 2020 | 111.82 | 113.97 | 111.56 | 112.67 | 1,221,894 | +1.41(+1.27%) |
Aug 25, 2020 | 111.37 | 111.98 | 110.72 | 111.26 | 1,300,373 | -0.02(-0.02%) |
Aug 24, 2020 | 112.00 | 113.04 | 110.59 | 111.28 | 1,094,689 | +0.71(+0.64%) |
Aug 21, 2020 | 110.74 | 111.20 | 109.31 | 110.57 | 1,438,300 | -0.69(-0.62%) |
Aug 20, 2020 | 108.00 | 111.63 | 107.97 | 111.26 | 1,288,580 | +2.73(+2.52%) |
Aug 19, 2020 | 109.23 | 109.58 | 107.40 | 108.53 | 1,195,435 | -0.62(-0.57%) |
Aug 18, 2020 | 109.57 | 110.46 | 108.42 | 109.15 | 995,259 | -0.37(-0.34%) |
Aug 17, 2020 | 108.43 | 109.90 | 108.11 | 109.52 | 1,070,429 | +1.52(+1.41%) |
Aug 14, 2020 | 108.92 | 109.65 | 107.53 | 108.00 | 737,100 | -0.66(-0.61%) |
Aug 13, 2020 | 107.63 | 109.69 | 107.27 | 108.66 | 1,044,292 | +1.38(+1.29%) |
Aug 12, 2020 | 105.37 | 108.14 | 104.80 | 107.28 | 1,290,582 | +2.10(+2.00%) |
Aug 11, 2020 | 106.55 | 107.00 | 104.68 | 105.18 | 1,474,595 | -2.01(-1.88%) |
Aug 10, 2020 | 108.35 | 108.35 | 105.64 | 107.19 | 1,969,268 | -1.34(-1.23%) |
Aug 07, 2020 | 110.41 | 110.80 | 107.38 | 108.53 | 1,336,400 | -1.99(-1.80%) |
Aug 06, 2020 | 109.26 | 110.69 | 108.66 | 110.52 | 1,120,238 | +0.87(+0.79%) |
Aug 05, 2020 | 109.81 | 110.93 | 109.17 | 109.65 | 1,177,347 | +0.51(+0.47%) |
Aug 04, 2020 | 111.53 | 112.00 | 108.45 | 109.14 | 2,132,055 | -2.63(-2.35%) |