Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 124.27 | 126.50 | 123.10 | 126.02 | 484,774 | +1.04(+0.84%) |
Oct 29, 2020 | 121.55 | 134.09 | 120.15 | 124.98 | 2,036,358 | +4.15(+3.43%) |
Oct 28, 2020 | 124.64 | 125.94 | 120.64 | 120.83 | 302,849 | -5.65(-4.47%) |
Oct 27, 2020 | 123.42 | 127.29 | 123.42 | 126.49 | 235,447 | +2.67(+2.16%) |
Oct 26, 2020 | 127.63 | 128.71 | 122.63 | 123.82 | 258,055 | -5.15(-3.99%) |
Oct 23, 2020 | 125.06 | 129.08 | 122.96 | 128.97 | 278,334 | +4.84(+3.90%) |
Oct 22, 2020 | 120.72 | 124.49 | 118.74 | 124.12 | 316,562 | +4.15(+3.46%) |
Oct 21, 2020 | 116.38 | 120.60 | 115.44 | 119.98 | 339,362 | +3.62(+3.11%) |
Oct 20, 2020 | 120.69 | 121.73 | 115.91 | 116.36 | 391,159 | -3.30(-2.76%) |
Oct 19, 2020 | 122.13 | 124.35 | 118.96 | 119.66 | 388,060 | -3.79(-3.07%) |
Oct 16, 2020 | 126.31 | 128.20 | 122.07 | 123.45 | 510,973 | -3.74(-2.94%) |
Oct 15, 2020 | 124.32 | 127.75 | 123.46 | 127.19 | 231,904 | +1.05(+0.84%) |
Oct 14, 2020 | 126.80 | 127.71 | 125.32 | 126.14 | 411,124 | -0.06(-0.05%) |
Oct 13, 2020 | 123.20 | 126.37 | 121.10 | 126.20 | 533,707 | +5.64(+4.68%) |
Oct 12, 2020 | 116.57 | 121.19 | 115.86 | 120.56 | 329,573 | +3.88(+3.33%) |
Oct 09, 2020 | 120.22 | 122.81 | 116.20 | 116.68 | 225,023 | -3.70(-3.08%) |
Oct 08, 2020 | 123.08 | 124.21 | 119.66 | 120.38 | 107,626 | -1.57(-1.28%) |
Oct 07, 2020 | 121.81 | 123.71 | 120.33 | 121.95 | 175,744 | +0.12(+0.10%) |
Oct 06, 2020 | 120.63 | 123.66 | 118.82 | 121.83 | 215,760 | +1.87(+1.56%) |
Oct 05, 2020 | 119.47 | 120.93 | 118.17 | 119.96 | 183,127 | +1.46(+1.23%) |
Oct 02, 2020 | 115.82 | 119.15 | 115.22 | 118.50 | 159,396 | +1.25(+1.06%) |
Oct 01, 2020 | 115.81 | 117.40 | 114.46 | 117.25 | 182,686 | +1.50(+1.30%) |
Sep 30, 2020 | 117.60 | 119.07 | 115.42 | 115.75 | 190,724 | -1.25(-1.06%) |
Sep 29, 2020 | 117.60 | 120.18 | 116.77 | 117.00 | 122,050 | -0.72(-0.61%) |
Sep 28, 2020 | 117.07 | 118.72 | 116.48 | 117.71 | 133,703 | +1.92(+1.66%) |
Sep 25, 2020 | 113.28 | 116.08 | 112.71 | 115.79 | 111,088 | +1.98(+1.74%) |
Sep 24, 2020 | 111.67 | 114.27 | 110.61 | 113.81 | 132,277 | +2.07(+1.85%) |
Sep 23, 2020 | 114.85 | 116.12 | 111.42 | 111.74 | 165,004 | -2.84(-2.48%) |
Sep 22, 2020 | 115.06 | 116.76 | 113.62 | 114.58 | 151,414 | -0.48(-0.42%) |
Sep 21, 2020 | 116.90 | 118.06 | 113.97 | 115.06 | 281,467 | -3.13(-2.65%) |
Sep 18, 2020 | 121.81 | 122.28 | 117.75 | 118.19 | 397,065 | -2.71(-2.24%) |
Sep 17, 2020 | 122.53 | 122.53 | 120.57 | 120.89 | 160,078 | -2.19(-1.78%) |
Sep 16, 2020 | 124.40 | 125.48 | 122.72 | 123.08 | 216,414 | -1.05(-0.85%) |
Sep 15, 2020 | 124.73 | 125.48 | 122.36 | 124.13 | 197,576 | -0.03(-0.02%) |
Sep 14, 2020 | 120.62 | 125.22 | 120.62 | 124.16 | 164,327 | +3.89(+3.23%) |
Sep 11, 2020 | 124.42 | 124.42 | 118.49 | 120.28 | 183,245 | -4.09(-3.29%) |
Sep 10, 2020 | 122.26 | 126.79 | 121.68 | 124.37 | 276,999 | +5.03(+4.22%) |
Sep 09, 2020 | 120.81 | 120.95 | 118.18 | 119.33 | 175,190 | -0.58(-0.48%) |
Sep 08, 2020 | 119.75 | 121.42 | 117.28 | 119.91 | 223,697 | -1.24(-1.02%) |
Sep 04, 2020 | 119.72 | 121.36 | 116.41 | 121.15 | 197,819 | +2.46(+2.08%) |
Sep 03, 2020 | 118.17 | 121.97 | 118.02 | 118.69 | 243,250 | +0.93(+0.79%) |
Sep 02, 2020 | 116.66 | 118.37 | 115.57 | 117.75 | 208,402 | +1.34(+1.16%) |
Sep 01, 2020 | 114.31 | 117.38 | 113.03 | 116.41 | 174,578 | +1.65(+1.44%) |
Aug 31, 2020 | 115.77 | 118.21 | 114.64 | 114.76 | 291,320 | -0.13(-0.11%) |
Aug 28, 2020 | 118.42 | 119.99 | 113.76 | 114.89 | 283,224 | -5.53(-4.60%) |
Aug 27, 2020 | 122.64 | 123.63 | 117.61 | 120.42 | 484,866 | +6.58(+5.78%) |
Aug 26, 2020 | 112.10 | 114.39 | 112.10 | 113.84 | 213,205 | +1.01(+0.90%) |
Aug 25, 2020 | 112.71 | 114.05 | 111.52 | 112.83 | 212,480 | +0.48(+0.43%) |
Aug 24, 2020 | 112.53 | 113.46 | 111.36 | 112.35 | 183,504 | +0.01(+0.01%) |
Aug 21, 2020 | 112.61 | 113.04 | 111.77 | 112.34 | 133,000 | -0.27(-0.24%) |
Aug 20, 2020 | 112.36 | 112.87 | 111.67 | 112.61 | 133,012 | -0.18(-0.16%) |
Aug 19, 2020 | 113.37 | 113.87 | 112.37 | 112.79 | 208,185 | -0.19(-0.16%) |
Aug 18, 2020 | 112.11 | 113.69 | 110.63 | 112.97 | 135,350 | +0.34(+0.30%) |
Aug 17, 2020 | 115.33 | 115.33 | 112.28 | 112.63 | 207,743 | -2.31(-2.01%) |
Aug 14, 2020 | 114.81 | 115.53 | 113.17 | 114.95 | 140,542 | -0.06(-0.05%) |
Aug 13, 2020 | 115.19 | 116.71 | 114.15 | 115.01 | 202,133 | -1.12(-0.96%) |
Aug 12, 2020 | 116.87 | 117.55 | 114.60 | 116.12 | 153,407 | +0.34(+0.30%) |
Aug 11, 2020 | 115.23 | 117.07 | 114.80 | 115.78 | 226,771 | +1.77(+1.55%) |
Aug 10, 2020 | 110.19 | 114.49 | 110.19 | 114.02 | 179,414 | +3.58(+3.24%) |
Aug 07, 2020 | 109.58 | 111.80 | 109.58 | 110.43 | 211,577 | +0.68(+0.62%) |
Aug 06, 2020 | 110.86 | 111.61 | 109.59 | 109.76 | 146,401 | -1.37(-1.24%) |
Aug 05, 2020 | 109.42 | 112.06 | 107.42 | 111.13 | 274,015 | -1.63(-1.44%) |
Aug 04, 2020 | 109.11 | 112.94 | 108.39 | 112.76 | 175,390 | +4.38(+4.04%) |