Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.16 | 115.83 | 111.86 | 113.76 | 358,134 | +0.43(+0.38%) |
Oct 29, 2020 | 109.98 | 113.76 | 109.98 | 113.33 | 317,134 | +1.67(+1.49%) |
Oct 28, 2020 | 113.94 | 113.94 | 109.84 | 111.66 | 558,670 | -4.51(-3.88%) |
Oct 27, 2020 | 114.99 | 116.63 | 114.08 | 116.17 | 198,623 | +1.09(+0.95%) |
Oct 26, 2020 | 115.92 | 117.28 | 114.64 | 115.08 | 196,894 | -1.72(-1.48%) |
Oct 23, 2020 | 116.03 | 117.34 | 115.25 | 116.80 | 268,418 | +0.20(+0.17%) |
Oct 22, 2020 | 115.27 | 116.90 | 114.48 | 116.60 | 330,091 | +0.17(+0.15%) |
Oct 21, 2020 | 116.82 | 118.71 | 115.94 | 116.43 | 260,444 | +0.38(+0.33%) |
Oct 20, 2020 | 116.95 | 116.95 | 113.95 | 116.04 | 270,549 | +1.53(+1.34%) |
Oct 19, 2020 | 118.00 | 118.61 | 114.09 | 114.51 | 265,874 | -2.75(-2.34%) |
Oct 16, 2020 | 118.63 | 119.06 | 117.00 | 117.26 | 252,751 | -1.31(-1.11%) |
Oct 15, 2020 | 117.42 | 120.29 | 117.07 | 118.57 | 230,266 | -0.88(-0.74%) |
Oct 14, 2020 | 119.94 | 121.02 | 119.08 | 119.45 | 254,066 | +0.81(+0.69%) |
Oct 13, 2020 | 116.86 | 118.90 | 115.85 | 118.64 | 312,818 | +0.58(+0.49%) |
Oct 12, 2020 | 116.26 | 118.87 | 115.85 | 118.06 | 321,485 | +1.73(+1.49%) |
Oct 09, 2020 | 115.86 | 116.79 | 114.05 | 116.32 | 426,022 | +2.60(+2.29%) |
Oct 08, 2020 | 113.54 | 114.65 | 112.68 | 113.72 | 333,750 | +1.26(+1.12%) |
Oct 07, 2020 | 113.53 | 114.11 | 111.81 | 112.46 | 360,167 | +0.15(+0.14%) |
Oct 06, 2020 | 116.68 | 116.91 | 112.30 | 112.31 | 350,182 | -2.97(-2.57%) |
Oct 05, 2020 | 114.69 | 117.08 | 114.04 | 115.28 | 721,698 | +0.96(+0.84%) |
Oct 02, 2020 | 114.66 | 115.50 | 113.41 | 114.32 | 356,881 | -0.98(-0.85%) |
Oct 01, 2020 | 115.44 | 116.92 | 114.05 | 115.30 | 362,003 | +0.51(+0.44%) |
Sep 30, 2020 | 114.35 | 115.34 | 112.99 | 114.79 | 392,216 | +0.18(+0.16%) |
Sep 29, 2020 | 114.38 | 117.31 | 114.35 | 114.61 | 297,523 | +0.75(+0.65%) |
Sep 28, 2020 | 114.39 | 115.12 | 112.73 | 113.86 | 295,352 | +1.07(+0.95%) |
Sep 25, 2020 | 112.67 | 113.65 | 111.73 | 112.79 | 340,965 | -1.39(-1.21%) |
Sep 24, 2020 | 109.91 | 115.40 | 109.84 | 114.18 | 439,444 | +3.46(+3.12%) |
Sep 23, 2020 | 116.35 | 116.70 | 110.54 | 110.72 | 492,109 | -6.97(-5.92%) |
Sep 22, 2020 | 117.81 | 119.09 | 116.30 | 117.69 | 363,794 | +0.55(+0.47%) |
Sep 21, 2020 | 113.92 | 117.55 | 113.92 | 117.15 | 572,086 | -0.79(-0.67%) |
Sep 18, 2020 | 122.77 | 123.79 | 117.52 | 117.94 | 1,019,440 | -4.41(-3.61%) |
Sep 17, 2020 | 121.88 | 123.14 | 120.84 | 122.36 | 345,400 | -2.41(-1.93%) |
Sep 16, 2020 | 125.98 | 126.27 | 123.77 | 124.76 | 389,213 | +0.36(+0.29%) |
Sep 15, 2020 | 126.26 | 126.72 | 123.28 | 124.40 | 351,182 | -0.69(-0.55%) |
Sep 14, 2020 | 125.63 | 125.87 | 122.10 | 125.09 | 630,667 | +0.48(+0.38%) |
Sep 11, 2020 | 125.79 | 127.46 | 124.23 | 124.61 | 301,079 | -0.30(-0.24%) |
Sep 10, 2020 | 127.57 | 128.48 | 124.89 | 124.91 | 351,846 | -1.89(-1.49%) |
Sep 09, 2020 | 123.93 | 127.37 | 123.93 | 126.80 | 378,618 | +3.98(+3.24%) |
Sep 08, 2020 | 122.83 | 125.56 | 119.18 | 122.81 | 439,298 | -1.90(-1.52%) |
Sep 04, 2020 | 127.56 | 128.75 | 122.55 | 124.72 | 913,706 | -3.27(-2.55%) |
Sep 03, 2020 | 127.52 | 129.38 | 125.84 | 127.98 | 342,539 | -0.02(-0.01%) |
Sep 02, 2020 | 126.09 | 128.75 | 124.21 | 128.00 | 398,718 | +0.79(+0.62%) |
Sep 01, 2020 | 130.39 | 132.04 | 125.90 | 127.21 | 363,190 | -3.01(-2.31%) |
Aug 31, 2020 | 129.41 | 131.94 | 129.08 | 130.22 | 300,553 | +0.84(+0.65%) |
Aug 28, 2020 | 131.52 | 131.52 | 128.96 | 129.38 | 336,568 | +0.50(+0.38%) |
Aug 27, 2020 | 132.09 | 132.33 | 127.76 | 128.88 | 310,926 | -1.79(-1.37%) |
Aug 26, 2020 | 127.46 | 130.82 | 127.46 | 130.67 | 376,147 | +1.45(+1.12%) |
Aug 25, 2020 | 129.43 | 130.06 | 127.40 | 129.21 | 433,998 | -0.88(-0.68%) |
Aug 24, 2020 | 133.42 | 134.02 | 129.98 | 130.09 | 388,209 | -1.55(-1.18%) |
Aug 21, 2020 | 131.17 | 131.71 | 129.76 | 131.64 | 395,506 | -1.46(-1.10%) |
Aug 20, 2020 | 130.64 | 133.86 | 129.62 | 133.10 | 353,820 | +1.83(+1.39%) |
Aug 19, 2020 | 133.14 | 134.31 | 130.92 | 131.28 | 519,825 | -2.30(-1.72%) |
Aug 18, 2020 | 133.33 | 133.92 | 130.26 | 133.58 | 646,110 | +2.28(+1.74%) |
Aug 17, 2020 | 129.24 | 131.72 | 129.20 | 131.30 | 375,484 | +5.83(+4.64%) |
Aug 14, 2020 | 126.62 | 126.94 | 123.89 | 125.47 | 344,105 | -1.50(-1.18%) |
Aug 13, 2020 | 125.41 | 128.40 | 125.13 | 126.97 | 378,498 | +3.01(+2.43%) |
Aug 12, 2020 | 126.99 | 127.67 | 123.45 | 123.96 | 527,231 | -0.39(-0.32%) |
Aug 11, 2020 | 126.54 | 128.33 | 123.58 | 124.35 | 683,025 | -7.01(-5.34%) |
Aug 10, 2020 | 134.92 | 136.12 | 130.92 | 131.36 | 334,647 | -1.59(-1.20%) |
Aug 07, 2020 | 133.78 | 134.31 | 131.22 | 132.96 | 520,293 | -3.45(-2.53%) |
Aug 06, 2020 | 139.82 | 140.41 | 134.47 | 136.41 | 444,913 | -2.42(-1.74%) |
Aug 05, 2020 | 139.44 | 141.03 | 136.84 | 138.82 | 595,403 | +1.76(+1.28%) |
Aug 04, 2020 | 133.78 | 137.50 | 132.79 | 137.07 | 586,953 | +2.94(+2.19%) |