Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 112.80 | 116.00 | 112.34 | 113.55 | 1,406,285 | -0.25(-0.22%) |
Sep 29, 2020 | 113.60 | 114.50 | 112.52 | 113.80 | 945,876 | +0.11(+0.10%) |
Sep 28, 2020 | 113.00 | 114.77 | 110.90 | 113.69 | 1,035,479 | +1.79(+1.60%) |
Sep 25, 2020 | 107.27 | 112.08 | 105.99 | 111.90 | 1,105,000 | +5.36(+5.03%) |
Sep 24, 2020 | 106.48 | 107.71 | 103.50 | 106.54 | 1,366,081 | +0.83(+0.79%) |
Sep 23, 2020 | 111.37 | 111.37 | 105.50 | 105.71 | 1,115,204 | -4.83(-4.37%) |
Sep 22, 2020 | 111.05 | 112.05 | 107.10 | 110.54 | 948,960 | +0.23(+0.21%) |
Sep 21, 2020 | 105.74 | 110.76 | 104.50 | 110.31 | 1,349,815 | +2.38(+2.21%) |
Sep 18, 2020 | 108.17 | 109.20 | 105.10 | 107.93 | 949,700 | +0.74(+0.69%) |
Sep 17, 2020 | 106.99 | 108.00 | 104.76 | 107.19 | 1,451,306 | -1.30(-1.20%) |
Sep 16, 2020 | 111.14 | 111.34 | 107.83 | 108.49 | 1,355,261 | -2.32(-2.09%) |
Sep 15, 2020 | 108.00 | 111.50 | 107.61 | 110.81 | 1,068,998 | +4.72(+4.45%) |
Sep 14, 2020 | 108.71 | 110.44 | 105.99 | 106.09 | 1,752,118 | -1.20(-1.12%) |
Sep 11, 2020 | 110.53 | 111.00 | 105.38 | 107.29 | 1,271,900 | -1.91(-1.75%) |
Sep 10, 2020 | 112.85 | 114.12 | 108.81 | 109.20 | 1,478,146 | -2.96(-2.64%) |
Sep 09, 2020 | 113.02 | 113.49 | 108.50 | 112.16 | 1,365,934 | +1.97(+1.79%) |
Sep 08, 2020 | 107.00 | 112.89 | 106.21 | 110.19 | 1,858,506 | -1.38(-1.24%) |
Sep 04, 2020 | 115.00 | 116.90 | 103.92 | 111.57 | 2,830,300 | -5.42(-4.63%) |
Sep 03, 2020 | 122.99 | 123.64 | 114.01 | 116.99 | 2,528,303 | -8.96(-7.11%) |
Sep 02, 2020 | 123.80 | 126.28 | 119.82 | 125.95 | 1,881,112 | +4.10(+3.36%) |
Sep 01, 2020 | 121.24 | 124.13 | 119.93 | 121.85 | 1,508,044 | +1.02(+0.84%) |
Aug 31, 2020 | 120.98 | 122.31 | 118.91 | 120.83 | 1,617,991 | -0.16(-0.13%) |
Aug 28, 2020 | 125.23 | 126.00 | 120.33 | 120.99 | 2,525,500 | -4.08(-3.26%) |
Aug 27, 2020 | 118.99 | 126.31 | 116.85 | 125.07 | 5,501,577 | +5.50(+4.60%) |
Aug 26, 2020 | 111.00 | 120.91 | 110.51 | 119.57 | 5,570,813 | +10.54(+9.67%) |
Aug 25, 2020 | 108.91 | 110.44 | 107.90 | 109.03 | 1,877,195 | -0.93(-0.85%) |
Aug 24, 2020 | 112.00 | 112.54 | 108.53 | 109.96 | 3,931,500 | -1.86(-1.66%) |
Aug 21, 2020 | 113.60 | 114.97 | 110.71 | 111.82 | 1,847,200 | -1.96(-1.72%) |
Aug 20, 2020 | 110.30 | 114.25 | 110.11 | 113.78 | 2,395,175 | +3.29(+2.98%) |
Aug 19, 2020 | 113.87 | 114.47 | 110.09 | 110.49 | 2,108,649 | -3.24(-2.85%) |
Aug 18, 2020 | 117.00 | 117.81 | 111.79 | 113.73 | 2,654,430 | -0.94(-0.82%) |
Aug 17, 2020 | 111.39 | 115.22 | 110.61 | 114.67 | 3,324,671 | +4.77(+4.34%) |
Aug 14, 2020 | 112.00 | 112.62 | 108.62 | 109.90 | 1,926,700 | -0.44(-0.40%) |
Aug 13, 2020 | 109.04 | 110.87 | 107.70 | 110.34 | 2,506,782 | +2.55(+2.37%) |
Aug 12, 2020 | 112.55 | 116.00 | 107.10 | 107.79 | 4,941,043 | -2.95(-2.66%) |
Aug 11, 2020 | 108.51 | 116.20 | 106.51 | 110.74 | 5,998,514 | +1.51(+1.38%) |
Aug 10, 2020 | 118.61 | 119.14 | 107.52 | 109.23 | 10,094,900 | -12.15(-10.01%) |
Aug 07, 2020 | 130.10 | 130.50 | 117.35 | 121.38 | 17,249,800 | -47.62(-28.18%) |
Aug 06, 2020 | 177.20 | 178.09 | 168.70 | 169.00 | 2,659,921 | -9.66(-5.41%) |
Aug 05, 2020 | 176.00 | 181.08 | 174.52 | 178.66 | 940,186 | +2.38(+1.35%) |
Aug 04, 2020 | 177.05 | 179.89 | 175.23 | 176.28 | 810,527 | -1.29(-0.73%) |
Aug 03, 2020 | 177.45 | 179.50 | 171.71 | 177.57 | 1,152,852 | +2.08(+1.19%) |
Jul 31, 2020 | 175.36 | 176.03 | 169.90 | 175.49 | 832,200 | +2.00(+1.15%) |
Jul 30, 2020 | 168.17 | 175.28 | 168.11 | 173.49 | 1,201,519 | +1.22(+0.71%) |
Jul 29, 2020 | 169.04 | 174.39 | 168.89 | 172.27 | 804,300 | +7.16(+4.34%) |
Jul 28, 2020 | 167.35 | 169.15 | 164.90 | 165.11 | 436,930 | -1.60(-0.96%) |
Jul 27, 2020 | 166.15 | 167.78 | 162.88 | 166.71 | 614,870 | +4.11(+2.53%) |
Jul 24, 2020 | 160.00 | 164.82 | 157.56 | 162.60 | 812,800 | -0.76(-0.47%) |
Jul 23, 2020 | 168.16 | 173.55 | 161.33 | 163.36 | 1,112,577 | -4.80(-2.85%) |
Jul 22, 2020 | 169.26 | 172.51 | 166.80 | 168.16 | 682,773 | -0.35(-0.21%) |
Jul 21, 2020 | 174.00 | 174.00 | 166.33 | 168.51 | 945,796 | -3.08(-1.79%) |
Jul 20, 2020 | 163.00 | 171.97 | 162.41 | 171.59 | 840,286 | +9.78(+6.04%) |
Jul 17, 2020 | 160.38 | 162.56 | 157.56 | 161.81 | 672,400 | +3.13(+1.97%) |
Jul 16, 2020 | 162.00 | 162.93 | 155.10 | 158.68 | 1,176,502 | -3.77(-2.32%) |
Jul 15, 2020 | 164.00 | 165.96 | 159.01 | 162.45 | 1,048,983 | -2.69(-1.63%) |
Jul 14, 2020 | 160.01 | 165.27 | 153.72 | 165.14 | 1,530,005 | +3.90(+2.42%) |
Jul 13, 2020 | 178.29 | 180.27 | 159.54 | 161.24 | 2,272,712 | -16.78(-9.43%) |
Jul 10, 2020 | 183.31 | 183.92 | 177.09 | 178.02 | 1,018,500 | -3.96(-2.18%) |
Jul 09, 2020 | 184.24 | 185.75 | 176.40 | 181.98 | 1,194,982 | +2.29(+1.27%) |
Jul 08, 2020 | 175.85 | 180.17 | 173.91 | 179.69 | 988,212 | +6.08(+3.50%) |
Jul 07, 2020 | 170.68 | 179.24 | 170.00 | 173.61 | 851,750 | +1.94(+1.13%) |
Jul 06, 2020 | 177.00 | 179.13 | 170.58 | 171.67 | 1,123,114 | -2.25(-1.29%) |
Jul 02, 2020 | 177.60 | 179.39 | 173.69 | 173.92 | 1,143,500 | -1.30(-0.74%) |