Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 116.84 | 119.21 | 116.77 | 118.79 | 311,470 | +1.92(+1.64%) |
Oct 29, 2020 | 115.08 | 118.12 | 114.77 | 116.87 | 304,131 | +1.29(+1.12%) |
Oct 28, 2020 | 115.63 | 118.42 | 115.25 | 115.58 | 281,928 | -2.44(-2.06%) |
Oct 27, 2020 | 121.89 | 122.35 | 117.89 | 118.02 | 385,175 | -3.96(-3.25%) |
Oct 26, 2020 | 124.67 | 125.50 | 120.97 | 121.97 | 375,553 | -4.34(-3.43%) |
Oct 23, 2020 | 124.36 | 126.70 | 124.35 | 126.31 | 485,505 | +2.25(+1.82%) |
Oct 22, 2020 | 119.42 | 124.67 | 119.42 | 124.06 | 475,115 | +4.92(+4.13%) |
Oct 21, 2020 | 121.48 | 125.72 | 119.09 | 119.14 | 752,035 | -0.96(-0.80%) |
Oct 20, 2020 | 120.98 | 122.67 | 118.99 | 120.10 | 310,556 | -0.21(-0.18%) |
Oct 19, 2020 | 123.19 | 123.19 | 118.93 | 120.31 | 278,879 | -2.67(-2.17%) |
Oct 16, 2020 | 122.34 | 123.81 | 121.80 | 122.97 | 188,008 | +0.48(+0.39%) |
Oct 15, 2020 | 119.88 | 123.08 | 119.34 | 122.49 | 208,231 | +1.42(+1.17%) |
Oct 14, 2020 | 120.56 | 122.70 | 120.49 | 121.07 | 162,481 | +0.22(+0.18%) |
Oct 13, 2020 | 122.98 | 123.25 | 120.12 | 120.85 | 160,491 | -2.69(-2.17%) |
Oct 12, 2020 | 122.35 | 125.09 | 122.08 | 123.54 | 206,119 | +1.35(+1.11%) |
Oct 09, 2020 | 124.29 | 124.67 | 121.85 | 122.19 | 230,343 | -0.83(-0.68%) |
Oct 08, 2020 | 123.40 | 124.52 | 122.57 | 123.02 | 296,198 | +0.25(+0.20%) |
Oct 07, 2020 | 121.20 | 123.14 | 121.10 | 122.77 | 309,456 | +2.41(+2.00%) |
Oct 06, 2020 | 120.92 | 123.40 | 119.89 | 120.36 | 221,846 | -0.35(-0.29%) |
Oct 05, 2020 | 120.08 | 122.53 | 119.94 | 120.72 | 192,626 | +1.64(+1.38%) |
Oct 02, 2020 | 115.82 | 119.66 | 115.60 | 119.08 | 185,088 | +1.29(+1.10%) |
Oct 01, 2020 | 117.61 | 119.69 | 116.59 | 117.78 | 295,079 | +0.43(+0.37%) |
Sep 30, 2020 | 115.96 | 118.35 | 115.79 | 117.35 | 438,148 | +2.29(+1.99%) |
Sep 29, 2020 | 116.35 | 116.50 | 114.44 | 115.06 | 173,555 | -1.19(-1.02%) |
Sep 28, 2020 | 116.20 | 117.40 | 115.66 | 116.25 | 280,780 | +2.31(+2.03%) |
Sep 25, 2020 | 112.27 | 114.38 | 112.23 | 113.94 | 320,854 | +0.79(+0.69%) |
Sep 24, 2020 | 111.69 | 114.44 | 110.80 | 113.15 | 312,007 | +1.32(+1.18%) |
Sep 23, 2020 | 115.44 | 117.88 | 111.63 | 111.83 | 521,587 | -3.75(-3.24%) |
Sep 22, 2020 | 113.09 | 116.29 | 112.50 | 115.58 | 513,937 | +1.72(+1.51%) |
Sep 21, 2020 | 115.10 | 115.65 | 110.95 | 113.86 | 569,388 | -3.53(-3.01%) |
Sep 18, 2020 | 121.13 | 121.64 | 116.67 | 117.39 | 901,876 | -3.41(-2.82%) |
Sep 17, 2020 | 118.52 | 121.01 | 118.30 | 120.80 | 358,247 | +0.64(+0.54%) |
Sep 16, 2020 | 119.55 | 121.64 | 119.12 | 120.15 | 374,309 | +1.45(+1.22%) |
Sep 15, 2020 | 118.59 | 119.97 | 117.45 | 118.70 | 410,589 | +0.91(+0.77%) |
Sep 14, 2020 | 116.97 | 119.13 | 116.82 | 117.79 | 395,603 | +1.71(+1.47%) |
Sep 11, 2020 | 116.70 | 117.87 | 115.50 | 116.09 | 312,825 | -0.17(-0.15%) |
Sep 10, 2020 | 119.40 | 119.81 | 115.83 | 116.26 | 342,265 | -2.94(-2.47%) |
Sep 09, 2020 | 118.12 | 120.58 | 117.57 | 119.20 | 425,748 | +1.88(+1.60%) |
Sep 08, 2020 | 120.83 | 121.12 | 117.04 | 117.32 | 430,051 | -5.10(-4.17%) |
Sep 04, 2020 | 124.85 | 125.30 | 121.03 | 122.43 | 291,449 | -0.62(-0.51%) |
Sep 03, 2020 | 126.86 | 127.35 | 122.50 | 123.05 | 574,112 | -3.81(-3.00%) |
Sep 02, 2020 | 127.07 | 127.94 | 125.31 | 126.86 | 594,937 | -0.14(-0.11%) |
Sep 01, 2020 | 124.53 | 127.04 | 124.35 | 127.00 | 338,641 | +1.42(+1.13%) |
Aug 31, 2020 | 126.11 | 126.91 | 125.30 | 125.58 | 509,745 | -0.36(-0.28%) |
Aug 28, 2020 | 124.08 | 126.06 | 123.87 | 125.94 | 335,974 | +1.97(+1.59%) |
Aug 27, 2020 | 123.97 | 125.25 | 123.80 | 123.97 | 509,061 | +0.40(+0.33%) |
Aug 26, 2020 | 122.56 | 123.92 | 122.18 | 123.57 | 318,106 | +0.48(+0.39%) |
Aug 25, 2020 | 124.43 | 124.72 | 122.07 | 123.09 | 396,332 | -0.22(-0.18%) |
Aug 24, 2020 | 119.84 | 123.31 | 119.84 | 123.31 | 386,886 | +3.81(+3.19%) |
Aug 21, 2020 | 120.04 | 121.08 | 119.40 | 119.50 | 337,955 | -0.90(-0.75%) |
Aug 20, 2020 | 120.33 | 121.91 | 119.30 | 120.40 | 413,119 | -0.80(-0.66%) |
Aug 19, 2020 | 121.07 | 122.20 | 120.20 | 121.20 | 412,732 | +0.31(+0.25%) |
Aug 18, 2020 | 121.19 | 121.78 | 120.24 | 120.89 | 317,187 | -0.41(-0.34%) |
Aug 17, 2020 | 120.02 | 122.07 | 119.77 | 121.30 | 496,631 | +1.14(+0.95%) |
Aug 14, 2020 | 119.81 | 121.41 | 119.60 | 120.17 | 184,293 | -0.62(-0.51%) |
Aug 13, 2020 | 120.33 | 121.80 | 119.81 | 120.79 | 185,651 | -0.69(-0.57%) |
Aug 12, 2020 | 123.07 | 123.26 | 120.72 | 121.48 | 227,083 | -0.63(-0.52%) |
Aug 11, 2020 | 123.82 | 125.63 | 121.86 | 122.11 | 470,554 | +0.36(+0.30%) |
Aug 10, 2020 | 120.25 | 122.79 | 120.25 | 121.74 | 431,623 | +1.49(+1.24%) |
Aug 07, 2020 | 116.44 | 120.27 | 115.82 | 120.25 | 379,686 | +4.34(+3.74%) |
Aug 06, 2020 | 116.24 | 117.36 | 115.43 | 115.92 | 344,976 | -0.74(-0.64%) |
Aug 05, 2020 | 115.78 | 116.86 | 115.56 | 116.66 | 348,311 | +1.59(+1.39%) |
Aug 04, 2020 | 114.60 | 115.12 | 113.00 | 115.07 | 411,954 | +0.41(+0.36%) |