Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.77 | 108.26 | 106.51 | 107.92 | 20,369 | +0.27(+0.25%) |
Oct 29, 2020 | 107.85 | 108.69 | 107.22 | 107.66 | 19,176 | -1.32(-1.21%) |
Oct 28, 2020 | 110.78 | 112.50 | 108.57 | 108.97 | 129,325 | +1.11(+1.03%) |
Oct 27, 2020 | 110.29 | 110.29 | 107.38 | 107.87 | 68,330 | -1.99(-1.81%) |
Oct 26, 2020 | 110.97 | 110.97 | 109.37 | 109.86 | 49,477 | -5.61(-4.86%) |
Oct 23, 2020 | 116.39 | 116.39 | 114.34 | 115.47 | 67,031 | +0.42(+0.37%) |
Oct 22, 2020 | 117.64 | 117.64 | 114.98 | 115.05 | 33,492 | -1.74(-1.49%) |
Oct 21, 2020 | 117.65 | 117.65 | 116.00 | 116.79 | 28,766 | -2.10(-1.76%) |
Oct 20, 2020 | 118.18 | 119.78 | 118.18 | 118.88 | 49,539 | +4.86(+4.26%) |
Oct 19, 2020 | 114.96 | 115.19 | 113.84 | 114.03 | 17,501 | -1.24(-1.08%) |
Oct 16, 2020 | 115.22 | 117.19 | 115.07 | 115.27 | 35,854 | +0.40(+0.35%) |
Oct 15, 2020 | 114.74 | 115.46 | 114.05 | 114.86 | 42,172 | -1.26(-1.09%) |
Oct 14, 2020 | 117.09 | 117.75 | 115.36 | 116.12 | 70,659 | -1.57(-1.33%) |
Oct 13, 2020 | 118.27 | 118.81 | 117.14 | 117.69 | 26,627 | -0.57(-0.48%) |
Oct 12, 2020 | 119.38 | 119.91 | 118.24 | 118.26 | 39,020 | -1.83(-1.52%) |
Oct 09, 2020 | 121.24 | 121.72 | 119.33 | 120.09 | 50,611 | -0.48(-0.40%) |
Oct 08, 2020 | 120.58 | 120.72 | 119.70 | 120.57 | 20,803 | +0.20(+0.17%) |
Oct 07, 2020 | 120.37 | 120.63 | 119.95 | 120.37 | 9,331 | +2.01(+1.70%) |
Oct 06, 2020 | 120.19 | 120.39 | 118.36 | 118.36 | 11,171 | -2.16(-1.80%) |
Oct 05, 2020 | 119.32 | 120.52 | 119.32 | 120.52 | 17,702 | +4.13(+3.55%) |
Oct 02, 2020 | 115.03 | 116.97 | 115.03 | 116.39 | 12,263 | -0.30(-0.26%) |
Oct 01, 2020 | 116.98 | 117.30 | 116.22 | 116.69 | 19,464 | +0.93(+0.81%) |
Sep 30, 2020 | 114.85 | 116.95 | 114.85 | 115.76 | 31,486 | +1.88(+1.65%) |
Sep 29, 2020 | 114.96 | 115.17 | 113.77 | 113.88 | 27,740 | -2.73(-2.34%) |
Sep 28, 2020 | 117.85 | 117.85 | 116.48 | 116.61 | 13,987 | +0.45(+0.39%) |
Sep 25, 2020 | 114.84 | 116.39 | 114.55 | 116.16 | 10,600 | +0.89(+0.77%) |
Sep 24, 2020 | 114.89 | 115.90 | 114.41 | 115.28 | 19,467 | -0.26(-0.22%) |
Sep 23, 2020 | 117.98 | 118.45 | 115.47 | 115.53 | 31,390 | -3.97(-3.33%) |
Sep 22, 2020 | 119.89 | 120.67 | 119.51 | 119.51 | 21,307 | +1.18(+1.00%) |
Sep 21, 2020 | 118.16 | 118.69 | 117.42 | 118.33 | 20,790 | -1.92(-1.59%) |
Sep 18, 2020 | 120.40 | 120.40 | 119.41 | 120.24 | 8,833 | -0.02(-0.02%) |
Sep 17, 2020 | 118.69 | 121.31 | 118.36 | 120.26 | 13,880 | +0.60(+0.50%) |
Sep 16, 2020 | 121.41 | 121.41 | 119.41 | 119.66 | 12,798 | -2.54(-2.08%) |
Sep 15, 2020 | 123.90 | 124.15 | 121.77 | 122.20 | 22,802 | -0.10(-0.08%) |
Sep 14, 2020 | 122.57 | 123.48 | 122.12 | 122.30 | 32,235 | +5.39(+4.61%) |
Sep 11, 2020 | 117.39 | 118.85 | 116.91 | 116.91 | 25,253 | -0.26(-0.22%) |
Sep 10, 2020 | 120.87 | 120.87 | 117.15 | 117.17 | 24,058 | -4.10(-3.38%) |
Sep 09, 2020 | 122.02 | 122.53 | 120.72 | 121.27 | 24,679 | +0.75(+0.62%) |
Sep 08, 2020 | 121.34 | 122.38 | 120.52 | 120.52 | 23,858 | -0.41(-0.34%) |
Sep 04, 2020 | 121.52 | 122.49 | 118.84 | 120.93 | 32,216 | -0.68(-0.56%) |
Sep 03, 2020 | 122.69 | 124.43 | 120.95 | 121.62 | 56,295 | -5.24(-4.13%) |
Sep 02, 2020 | 126.89 | 127.49 | 126.38 | 126.86 | 41,187 | -2.67(-2.06%) |
Sep 01, 2020 | 128.12 | 130.43 | 127.67 | 129.53 | 44,643 | +0.27(+0.21%) |
Aug 31, 2020 | 129.20 | 129.95 | 128.62 | 129.26 | 25,329 | -1.14(-0.88%) |
Aug 28, 2020 | 130.02 | 131.72 | 129.43 | 130.40 | 11,260 | +1.33(+1.03%) |
Aug 27, 2020 | 129.87 | 131.03 | 129.07 | 129.07 | 11,823 | -1.24(-0.95%) |
Aug 26, 2020 | 129.09 | 130.35 | 128.67 | 130.31 | 20,104 | +0.78(+0.60%) |
Aug 25, 2020 | 130.08 | 130.12 | 128.84 | 129.53 | 12,664 | -1.63(-1.24%) |
Aug 24, 2020 | 132.53 | 132.75 | 129.97 | 131.16 | 15,898 | +2.25(+1.74%) |
Aug 21, 2020 | 128.16 | 128.93 | 128.16 | 128.91 | 8,445 | +0.24(+0.19%) |
Aug 20, 2020 | 128.47 | 128.94 | 128.41 | 128.68 | 12,189 | -2.86(-2.17%) |
Aug 19, 2020 | 131.67 | 132.33 | 131.23 | 131.53 | 16,529 | -3.37(-2.50%) |
Aug 18, 2020 | 135.03 | 135.46 | 132.38 | 134.90 | 22,330 | -1.26(-0.92%) |
Aug 17, 2020 | 134.75 | 136.16 | 134.52 | 136.16 | 16,096 | +2.52(+1.89%) |
Aug 14, 2020 | 134.03 | 134.25 | 133.02 | 133.63 | 19,080 | -0.02(-0.01%) |
Aug 13, 2020 | 131.70 | 133.96 | 131.35 | 133.65 | 28,896 | -0.25(-0.19%) |
Aug 12, 2020 | 131.59 | 133.90 | 131.59 | 133.90 | 19,590 | +3.44(+2.64%) |
Aug 11, 2020 | 130.81 | 132.61 | 129.77 | 130.46 | 26,416 | -2.00(-1.51%) |
Aug 10, 2020 | 131.03 | 132.84 | 130.44 | 132.45 | 28,010 | +1.77(+1.36%) |
Aug 07, 2020 | 130.75 | 131.82 | 129.77 | 130.68 | 26,169 | -0.57(-0.44%) |
Aug 06, 2020 | 129.78 | 132.15 | 129.29 | 131.25 | 25,429 | +0.84(+0.65%) |
Aug 05, 2020 | 129.57 | 131.56 | 129.49 | 130.41 | 45,702 | -1.56(-1.19%) |
Aug 04, 2020 | 131.58 | 132.34 | 131.20 | 131.97 | 12,979 | -0.81(-0.61%) |