Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 103.99 | 105.26 | 103.63 | 104.82 | 1,046,862 | +0.59(+0.56%) |
Oct 29, 2020 | 102.66 | 105.17 | 102.26 | 104.24 | 839,473 | +0.76(+0.73%) |
Oct 28, 2020 | 103.42 | 104.90 | 102.73 | 103.48 | 1,376,342 | -2.14(-2.03%) |
Oct 27, 2020 | 107.92 | 108.16 | 105.57 | 105.62 | 709,053 | -2.15(-1.99%) |
Oct 26, 2020 | 108.78 | 108.85 | 106.37 | 107.77 | 617,766 | -2.32(-2.11%) |
Oct 23, 2020 | 110.03 | 110.33 | 109.08 | 110.09 | 562,403 | +0.97(+0.89%) |
Oct 22, 2020 | 108.33 | 109.62 | 107.99 | 109.11 | 558,087 | +1.43(+1.33%) |
Oct 21, 2020 | 107.89 | 109.25 | 107.63 | 107.68 | 726,504 | -0.48(-0.45%) |
Oct 20, 2020 | 107.07 | 110.48 | 106.63 | 108.17 | 1,101,863 | +1.39(+1.30%) |
Oct 19, 2020 | 108.46 | 109.82 | 106.47 | 106.77 | 724,803 | -1.23(-1.14%) |
Oct 16, 2020 | 108.33 | 109.28 | 107.85 | 108.00 | 686,818 | +0.16(+0.15%) |
Oct 15, 2020 | 106.10 | 108.14 | 105.87 | 107.84 | 427,495 | +0.27(+0.25%) |
Oct 14, 2020 | 106.94 | 108.57 | 106.94 | 107.58 | 596,665 | +1.13(+1.06%) |
Oct 13, 2020 | 107.70 | 108.44 | 105.98 | 106.45 | 502,065 | -1.46(-1.35%) |
Oct 12, 2020 | 107.83 | 108.41 | 107.12 | 107.91 | 644,213 | +0.84(+0.79%) |
Oct 09, 2020 | 107.76 | 108.21 | 106.34 | 107.07 | 528,395 | +0.14(+0.13%) |
Oct 08, 2020 | 106.39 | 106.96 | 105.12 | 106.92 | 469,580 | +1.16(+1.10%) |
Oct 07, 2020 | 105.54 | 107.04 | 104.98 | 105.76 | 551,767 | +1.52(+1.46%) |
Oct 06, 2020 | 105.60 | 106.68 | 104.06 | 104.24 | 462,076 | -1.17(-1.11%) |
Oct 05, 2020 | 105.37 | 106.60 | 104.81 | 105.41 | 551,586 | +1.21(+1.16%) |
Oct 02, 2020 | 99.90 | 105.21 | 99.80 | 104.20 | 857,810 | +2.76(+2.72%) |
Oct 01, 2020 | 103.20 | 103.78 | 100.65 | 101.44 | 658,131 | -1.14(-1.11%) |
Sep 30, 2020 | 103.07 | 104.44 | 101.56 | 102.58 | 944,985 | +0.09(+0.09%) |
Sep 29, 2020 | 103.05 | 103.29 | 101.89 | 102.48 | 532,538 | -0.51(-0.50%) |
Sep 28, 2020 | 104.55 | 104.87 | 102.86 | 103.00 | 805,679 | +0.27(+0.26%) |
Sep 25, 2020 | 100.69 | 103.31 | 100.42 | 102.73 | 666,012 | +1.29(+1.27%) |
Sep 24, 2020 | 101.26 | 103.11 | 100.17 | 101.44 | 702,496 | +0.18(+0.18%) |
Sep 23, 2020 | 101.94 | 103.42 | 100.98 | 101.26 | 1,904,826 | -0.58(-0.57%) |
Sep 22, 2020 | 101.43 | 102.03 | 100.54 | 101.84 | 1,065,492 | +0.10(+0.10%) |
Sep 21, 2020 | 104.69 | 104.86 | 100.31 | 101.74 | 786,760 | -4.88(-4.57%) |
Sep 18, 2020 | 109.23 | 109.97 | 106.14 | 106.61 | 1,129,559 | -2.63(-2.41%) |
Sep 17, 2020 | 107.88 | 109.68 | 106.90 | 109.25 | 733,164 | +0.04(+0.03%) |
Sep 16, 2020 | 108.66 | 110.18 | 107.64 | 109.21 | 589,854 | +1.29(+1.19%) |
Sep 15, 2020 | 107.94 | 108.72 | 107.20 | 107.92 | 705,582 | +0.28(+0.26%) |
Sep 14, 2020 | 107.75 | 108.44 | 106.91 | 107.64 | 756,761 | +0.84(+0.79%) |
Sep 11, 2020 | 105.20 | 107.35 | 105.16 | 106.80 | 593,560 | +1.82(+1.73%) |
Sep 10, 2020 | 105.59 | 106.53 | 104.92 | 104.98 | 1,083,957 | -0.60(-0.57%) |
Sep 09, 2020 | 103.38 | 106.58 | 103.07 | 105.58 | 841,862 | +3.19(+3.12%) |
Sep 08, 2020 | 103.01 | 104.16 | 101.83 | 102.39 | 782,131 | -1.40(-1.35%) |
Sep 04, 2020 | 105.33 | 105.37 | 102.82 | 103.79 | 637,179 | -0.12(-0.12%) |
Sep 03, 2020 | 107.08 | 107.76 | 102.80 | 103.92 | 607,817 | -3.45(-3.22%) |
Sep 02, 2020 | 105.71 | 107.89 | 104.95 | 107.37 | 688,209 | +1.87(+1.78%) |
Sep 01, 2020 | 103.52 | 105.61 | 103.07 | 105.50 | 520,779 | +1.50(+1.44%) |
Aug 31, 2020 | 105.10 | 105.26 | 103.59 | 104.00 | 738,819 | -1.46(-1.38%) |
Aug 28, 2020 | 105.25 | 105.73 | 104.37 | 105.46 | 420,878 | +0.34(+0.32%) |
Aug 27, 2020 | 105.73 | 106.00 | 104.67 | 105.12 | 482,238 | +0.04(+0.04%) |
Aug 26, 2020 | 104.50 | 105.54 | 103.89 | 105.08 | 497,429 | +0.24(+0.23%) |
Aug 25, 2020 | 105.09 | 105.47 | 104.09 | 104.85 | 570,302 | +0.19(+0.18%) |
Aug 24, 2020 | 104.00 | 104.68 | 103.58 | 104.66 | 654,758 | +1.03(+0.99%) |
Aug 21, 2020 | 103.77 | 104.47 | 102.59 | 103.63 | 684,152 | -0.05(-0.05%) |
Aug 20, 2020 | 103.09 | 103.87 | 102.73 | 103.68 | 692,675 | -0.69(-0.66%) |
Aug 19, 2020 | 105.15 | 105.57 | 104.01 | 104.37 | 391,440 | -0.31(-0.30%) |
Aug 18, 2020 | 105.50 | 105.74 | 104.54 | 104.68 | 562,034 | -0.79(-0.75%) |
Aug 17, 2020 | 105.29 | 105.98 | 104.50 | 105.47 | 728,491 | +0.35(+0.33%) |
Aug 14, 2020 | 105.05 | 106.15 | 104.47 | 105.12 | 766,687 | -0.55(-0.52%) |
Aug 13, 2020 | 105.39 | 106.08 | 104.80 | 105.67 | 590,735 | -0.44(-0.42%) |
Aug 12, 2020 | 106.47 | 106.72 | 105.44 | 106.11 | 692,407 | +0.20(+0.19%) |
Aug 11, 2020 | 104.63 | 106.82 | 104.63 | 105.91 | 1,044,130 | +1.75(+1.68%) |
Aug 10, 2020 | 102.14 | 104.58 | 102.14 | 104.16 | 1,105,846 | +2.33(+2.29%) |
Aug 07, 2020 | 99.33 | 101.90 | 99.33 | 101.83 | 937,380 | +2.63(+2.65%) |
Aug 06, 2020 | 98.56 | 99.25 | 98.08 | 99.20 | 487,767 | +0.46(+0.47%) |
Aug 05, 2020 | 98.17 | 99.42 | 98.00 | 98.74 | 690,765 | +1.34(+1.37%) |
Aug 04, 2020 | 96.74 | 97.70 | 96.60 | 97.40 | 812,340 | +0.18(+0.18%) |