Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.15 | 115.59 | 112.23 | 113.85 | 8,467,018 | -2.84(-2.44%) |
Oct 29, 2020 | 112.65 | 117.85 | 112.50 | 116.69 | 7,638,449 | +4.48(+4.00%) |
Oct 28, 2020 | 113.98 | 114.28 | 111.72 | 112.21 | 8,921,484 | -4.00(-3.44%) |
Oct 27, 2020 | 116.76 | 117.17 | 115.54 | 116.20 | 6,311,387 | -0.27(-0.23%) |
Oct 26, 2020 | 117.70 | 118.75 | 114.81 | 116.47 | 6,572,396 | -2.47(-2.08%) |
Oct 23, 2020 | 118.68 | 119.15 | 117.30 | 118.95 | 4,272,299 | +0.46(+0.39%) |
Oct 22, 2020 | 119.53 | 119.60 | 117.08 | 118.48 | 4,222,151 | -0.16(-0.13%) |
Oct 21, 2020 | 118.17 | 120.37 | 116.63 | 118.64 | 4,701,122 | +0.23(+0.20%) |
Oct 20, 2020 | 119.22 | 119.36 | 117.68 | 118.41 | 4,780,367 | -0.11(-0.09%) |
Oct 19, 2020 | 120.10 | 121.79 | 117.86 | 118.52 | 6,245,296 | -0.56(-0.47%) |
Oct 16, 2020 | 119.70 | 120.16 | 117.89 | 119.08 | 7,180,344 | +0.42(+0.35%) |
Oct 15, 2020 | 117.49 | 119.18 | 116.89 | 118.67 | 7,993,486 | -1.20(-1.00%) |
Oct 14, 2020 | 119.13 | 122.21 | 118.99 | 119.87 | 14,281,019 | +2.23(+1.90%) |
Oct 13, 2020 | 117.64 | 118.30 | 115.73 | 117.64 | 8,239,624 | +0.71(+0.61%) |
Oct 12, 2020 | 117.86 | 117.86 | 115.32 | 116.92 | 8,549,631 | +1.68(+1.46%) |
Oct 09, 2020 | 114.38 | 116.19 | 113.33 | 115.25 | 11,998,193 | +2.34(+2.07%) |
Oct 08, 2020 | 114.44 | 114.84 | 112.45 | 112.91 | 5,151,473 | -0.64(-0.56%) |
Oct 07, 2020 | 111.89 | 113.85 | 111.35 | 113.55 | 8,028,656 | +3.22(+2.92%) |
Oct 06, 2020 | 111.17 | 113.08 | 109.92 | 110.33 | 8,272,680 | -0.91(-0.81%) |
Oct 05, 2020 | 107.89 | 111.35 | 107.73 | 111.23 | 6,321,924 | +4.66(+4.37%) |
Oct 02, 2020 | 107.78 | 109.51 | 106.53 | 106.57 | 6,321,550 | -3.74(-3.39%) |
Oct 01, 2020 | 110.69 | 110.94 | 108.63 | 110.31 | 5,758,710 | +1.70(+1.56%) |
Sep 30, 2020 | 108.44 | 110.06 | 107.91 | 108.61 | 6,316,383 | +0.28(+0.25%) |
Sep 29, 2020 | 109.03 | 110.06 | 108.17 | 108.33 | 6,129,729 | -1.01(-0.92%) |
Sep 28, 2020 | 107.02 | 109.59 | 106.06 | 109.34 | 9,796,691 | +3.66(+3.47%) |
Sep 25, 2020 | 104.80 | 106.83 | 103.18 | 105.67 | 12,696,518 | +2.13(+2.06%) |
Sep 24, 2020 | 100.96 | 104.56 | 100.82 | 103.54 | 7,416,841 | +1.50(+1.46%) |
Sep 23, 2020 | 104.88 | 105.15 | 101.59 | 102.05 | 7,097,315 | -3.00(-2.85%) |
Sep 22, 2020 | 103.93 | 105.44 | 101.91 | 105.05 | 7,485,974 | +1.75(+1.70%) |
Sep 21, 2020 | 100.75 | 103.50 | 99.95 | 103.29 | 8,878,430 | +1.14(+1.11%) |
Sep 18, 2020 | 106.17 | 106.53 | 101.34 | 102.16 | 16,732,828 | -3.87(-3.65%) |
Sep 17, 2020 | 103.29 | 106.78 | 102.44 | 106.03 | 8,036,296 | +0.30(+0.28%) |
Sep 16, 2020 | 108.91 | 108.91 | 105.71 | 105.73 | 6,870,097 | -1.86(-1.73%) |
Sep 15, 2020 | 106.08 | 108.73 | 105.94 | 107.59 | 9,505,576 | +2.88(+2.75%) |
Sep 14, 2020 | 106.36 | 106.53 | 103.97 | 104.72 | 5,846,717 | +0.04(+0.04%) |
Sep 11, 2020 | 104.64 | 105.99 | 103.74 | 104.68 | 7,302,998 | +0.91(+0.87%) |
Sep 10, 2020 | 106.28 | 106.88 | 102.97 | 103.77 | 6,680,845 | -1.46(-1.39%) |
Sep 09, 2020 | 104.73 | 106.85 | 103.64 | 105.23 | 10,516,945 | +3.92(+3.87%) |
Sep 08, 2020 | 103.31 | 105.10 | 101.17 | 101.31 | 11,099,898 | -5.72(-5.35%) |
Sep 04, 2020 | 106.77 | 108.74 | 103.72 | 107.03 | 11,988,225 | -0.42(-0.40%) |
Sep 03, 2020 | 111.95 | 112.33 | 106.69 | 107.46 | 14,686,671 | -6.23(-5.48%) |
Sep 02, 2020 | 113.76 | 114.38 | 112.42 | 113.69 | 9,932,378 | +1.68(+1.50%) |
Sep 01, 2020 | 111.15 | 112.52 | 109.71 | 112.01 | 9,908,087 | +2.67(+2.44%) |
Aug 31, 2020 | 108.63 | 111.13 | 108.44 | 109.33 | 10,558,350 | +0.83(+0.76%) |
Aug 28, 2020 | 107.14 | 108.56 | 106.64 | 108.51 | 6,841,136 | +2.00(+1.88%) |
Aug 27, 2020 | 106.88 | 108.49 | 105.89 | 106.51 | 8,937,659 | -0.02(-0.02%) |
Aug 26, 2020 | 106.72 | 106.99 | 105.73 | 106.53 | 8,155,647 | +0.08(+0.08%) |
Aug 25, 2020 | 106.59 | 107.50 | 105.06 | 106.44 | 6,761,656 | +0.04(+0.03%) |
Aug 24, 2020 | 104.99 | 106.49 | 103.98 | 106.41 | 11,145,686 | +2.67(+2.57%) |
Aug 21, 2020 | 101.19 | 103.87 | 100.94 | 103.73 | 9,310,185 | +2.15(+2.12%) |
Aug 20, 2020 | 100.98 | 101.88 | 100.68 | 101.59 | 7,842,227 | -0.35(-0.34%) |
Aug 19, 2020 | 103.12 | 104.17 | 101.67 | 101.94 | 8,437,460 | -0.91(-0.88%) |
Aug 18, 2020 | 103.65 | 104.08 | 102.38 | 102.84 | 6,956,570 | -0.14(-0.13%) |
Aug 17, 2020 | 104.00 | 105.10 | 101.56 | 102.98 | 11,200,510 | -1.43(-1.37%) |
Aug 14, 2020 | 104.01 | 105.13 | 103.34 | 104.41 | 7,234,053 | +0.30(+0.29%) |
Aug 13, 2020 | 106.67 | 106.67 | 103.52 | 104.11 | 10,844,929 | -2.19(-2.06%) |
Aug 12, 2020 | 101.34 | 106.72 | 100.66 | 106.30 | 20,335,306 | +6.39(+6.40%) |
Aug 11, 2020 | 97.49 | 102.83 | 96.15 | 99.91 | 19,387,634 | +2.27(+2.32%) |
Aug 10, 2020 | 99.70 | 100.05 | 97.05 | 97.64 | 10,985,981 | -1.73(-1.75%) |
Aug 07, 2020 | 100.99 | 101.94 | 97.31 | 99.37 | 12,152,325 | -2.58(-2.53%) |
Aug 06, 2020 | 102.11 | 102.23 | 100.92 | 101.95 | 6,962,259 | -0.30(-0.30%) |
Aug 05, 2020 | 101.90 | 103.24 | 101.05 | 102.26 | 8,681,158 | +0.40(+0.40%) |
Aug 04, 2020 | 100.51 | 101.92 | 99.75 | 101.85 | 11,114,945 | +1.25(+1.24%) |