Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.99 | 113.70 | 110.66 | 112.98 | 5,237,632 | +0.83(+0.74%) |
Sep 29, 2020 | 112.97 | 113.45 | 111.92 | 112.15 | 3,260,513 | -0.71(-0.63%) |
Sep 28, 2020 | 111.51 | 113.10 | 111.13 | 112.86 | 5,922,071 | +2.19(+1.98%) |
Sep 25, 2020 | 108.92 | 111.20 | 108.38 | 110.67 | 5,197,756 | +1.45(+1.33%) |
Sep 24, 2020 | 106.90 | 110.80 | 106.84 | 109.22 | 4,236,038 | +1.53(+1.42%) |
Sep 23, 2020 | 111.44 | 111.47 | 107.35 | 107.68 | 3,585,316 | -3.35(-3.02%) |
Sep 22, 2020 | 110.29 | 111.25 | 109.30 | 111.03 | 4,385,011 | +1.80(+1.65%) |
Sep 21, 2020 | 108.59 | 109.33 | 107.58 | 109.23 | 4,617,942 | -0.15(-0.14%) |
Sep 18, 2020 | 110.86 | 111.29 | 106.49 | 109.38 | 8,930,726 | -1.18(-1.06%) |
Sep 17, 2020 | 109.60 | 111.43 | 108.78 | 110.56 | 5,930,890 | -1.83(-1.63%) |
Sep 16, 2020 | 115.00 | 116.00 | 112.12 | 112.39 | 5,829,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.75 | 114.75 | 111.12 | 114.53 | 4,880,818 | +3.62(+3.26%) |
Sep 14, 2020 | 111.59 | 112.12 | 110.29 | 110.91 | 3,987,564 | +0.68(+0.62%) |
Sep 11, 2020 | 110.92 | 112.05 | 109.12 | 110.23 | 3,136,165 | -0.14(-0.13%) |
Sep 10, 2020 | 111.74 | 113.56 | 109.91 | 110.37 | 3,908,817 | -1.46(-1.31%) |
Sep 09, 2020 | 110.29 | 113.18 | 110.29 | 111.83 | 4,073,496 | +1.61(+1.46%) |
Sep 08, 2020 | 111.27 | 112.47 | 109.74 | 110.22 | 5,754,968 | -2.69(-2.38%) |
Sep 04, 2020 | 114.10 | 114.60 | 110.86 | 112.91 | 4,748,228 | -0.54(-0.48%) |
Sep 03, 2020 | 117.27 | 117.71 | 112.55 | 113.45 | 4,465,548 | -3.99(-3.40%) |
Sep 02, 2020 | 116.41 | 117.76 | 115.73 | 117.44 | 3,644,325 | +1.96(+1.69%) |
Sep 01, 2020 | 115.22 | 115.91 | 114.55 | 115.49 | 2,974,440 | +0.22(+0.19%) |
Aug 31, 2020 | 114.10 | 115.70 | 114.02 | 115.27 | 3,974,077 | +0.42(+0.36%) |
Aug 28, 2020 | 113.86 | 114.94 | 113.49 | 114.86 | 2,832,195 | +1.01(+0.88%) |
Aug 27, 2020 | 115.21 | 115.21 | 113.61 | 113.85 | 2,494,959 | -0.94(-0.82%) |
Aug 26, 2020 | 113.72 | 114.84 | 113.36 | 114.79 | 2,989,322 | +0.77(+0.68%) |
Aug 25, 2020 | 114.17 | 114.17 | 113.22 | 114.02 | 2,350,527 | +0.15(+0.13%) |
Aug 24, 2020 | 113.64 | 114.69 | 113.36 | 113.87 | 2,746,942 | +0.25(+0.22%) |
Aug 21, 2020 | 112.96 | 113.86 | 112.01 | 113.62 | 2,875,720 | -0.39(-0.34%) |
Aug 20, 2020 | 113.18 | 114.46 | 113.13 | 114.01 | 2,296,109 | +0.26(+0.23%) |
Aug 19, 2020 | 115.28 | 115.52 | 113.53 | 113.75 | 2,732,958 | -0.87(-0.76%) |
Aug 18, 2020 | 116.26 | 116.31 | 114.46 | 114.62 | 2,392,141 | -0.84(-0.73%) |
Aug 17, 2020 | 114.58 | 115.90 | 114.42 | 115.46 | 3,349,200 | +1.36(+1.19%) |
Aug 14, 2020 | 114.30 | 114.69 | 112.95 | 114.10 | 2,052,480 | +0.12(+0.10%) |
Aug 13, 2020 | 113.76 | 115.74 | 113.50 | 113.98 | 3,067,435 | +0.12(+0.10%) |
Aug 12, 2020 | 112.89 | 114.84 | 112.69 | 113.86 | 3,555,663 | +1.64(+1.46%) |
Aug 11, 2020 | 114.68 | 114.80 | 111.91 | 112.22 | 4,820,917 | -2.45(-2.14%) |
Aug 10, 2020 | 113.67 | 115.24 | 112.23 | 114.67 | 4,871,463 | +0.97(+0.85%) |
Aug 07, 2020 | 111.87 | 116.58 | 111.72 | 113.70 | 13,939,399 | +6.91(+6.47%) |
Aug 06, 2020 | 106.02 | 106.99 | 105.89 | 106.80 | 4,058,739 | +0.20(+0.19%) |
Aug 05, 2020 | 107.43 | 107.84 | 105.97 | 106.60 | 3,151,837 | -0.48(-0.45%) |
Aug 04, 2020 | 105.34 | 107.11 | 105.10 | 107.08 | 3,027,106 | +1.49(+1.41%) |
Aug 03, 2020 | 106.68 | 107.43 | 105.53 | 105.59 | 4,603,742 | -0.49(-0.47%) |
Jul 31, 2020 | 104.36 | 106.12 | 103.78 | 106.08 | 4,169,845 | +1.88(+1.80%) |
Jul 30, 2020 | 103.46 | 104.67 | 103.33 | 104.21 | 2,722,447 | -0.30(-0.28%) |
Jul 29, 2020 | 103.95 | 105.09 | 103.28 | 104.50 | 3,650,281 | +1.25(+1.21%) |
Jul 28, 2020 | 103.73 | 104.23 | 102.74 | 103.26 | 3,713,212 | -1.51(-1.44%) |
Jul 27, 2020 | 103.27 | 104.99 | 103.09 | 104.77 | 8,054,986 | +1.11(+1.07%) |
Jul 24, 2020 | 103.26 | 103.96 | 102.97 | 103.66 | 5,050,882 | +0.41(+0.40%) |
Jul 23, 2020 | 103.94 | 104.01 | 103.10 | 103.25 | 6,721,481 | -0.41(-0.40%) |
Jul 22, 2020 | 104.38 | 105.06 | 103.47 | 103.66 | 4,712,039 | -0.64(-0.62%) |
Jul 21, 2020 | 105.07 | 105.19 | 103.98 | 104.31 | 3,646,405 | -0.55(-0.53%) |
Jul 20, 2020 | 104.13 | 105.00 | 103.76 | 104.86 | 3,676,501 | +0.78(+0.75%) |
Jul 17, 2020 | 103.60 | 104.45 | 102.83 | 104.08 | 4,058,197 | +0.85(+0.82%) |
Jul 16, 2020 | 103.24 | 103.59 | 102.18 | 103.23 | 5,821,438 | -0.43(-0.41%) |
Jul 15, 2020 | 104.24 | 104.80 | 103.27 | 103.65 | 4,530,758 | -0.46(-0.45%) |
Jul 14, 2020 | 102.32 | 105.25 | 102.32 | 104.12 | 7,978,273 | +0.86(+0.83%) |
Jul 13, 2020 | 105.60 | 106.25 | 102.97 | 103.26 | 5,823,047 | -2.50(-2.36%) |
Jul 10, 2020 | 104.54 | 105.90 | 104.02 | 105.76 | 4,613,603 | +0.87(+0.83%) |
Jul 09, 2020 | 105.37 | 105.43 | 103.78 | 104.89 | 4,004,871 | -0.43(-0.41%) |
Jul 08, 2020 | 104.97 | 105.34 | 104.09 | 105.32 | 4,352,602 | +0.80(+0.77%) |
Jul 07, 2020 | 105.16 | 106.29 | 104.28 | 104.52 | 5,640,597 | -0.97(-0.92%) |
Jul 06, 2020 | 105.31 | 106.38 | 104.92 | 105.49 | 5,320,786 | +0.76(+0.73%) |
Jul 02, 2020 | 105.71 | 106.04 | 104.08 | 104.73 | 6,490,261 | -0.12(-0.11%) |