Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 112.26 | 114.41 | 112.21 | 113.26 | 11,498,629 | +0.94(+0.84%) |
Sep 29, 2020 | 112.55 | 113.02 | 112.07 | 112.31 | 10,742,813 | -0.38(-0.34%) |
Sep 28, 2020 | 112.41 | 112.70 | 111.48 | 112.69 | 9,001,688 | +2.12(+1.91%) |
Sep 25, 2020 | 108.05 | 110.91 | 107.37 | 110.58 | 9,957,195 | +2.58(+2.39%) |
Sep 24, 2020 | 106.39 | 109.33 | 106.26 | 108.00 | 16,402,258 | +0.60(+0.56%) |
Sep 23, 2020 | 110.91 | 111.01 | 107.06 | 107.39 | 12,212,394 | -3.45(-3.12%) |
Sep 22, 2020 | 110.35 | 111.13 | 108.48 | 110.85 | 13,154,468 | +1.73(+1.58%) |
Sep 21, 2020 | 106.27 | 109.17 | 105.89 | 109.12 | 19,774,032 | +0.90(+0.83%) |
Sep 18, 2020 | 110.30 | 110.50 | 106.89 | 108.22 | 21,602,564 | -1.90(-1.72%) |
Sep 17, 2020 | 108.44 | 110.89 | 108.27 | 110.12 | 15,697,578 | -1.19(-1.07%) |
Sep 16, 2020 | 113.29 | 113.44 | 110.93 | 111.31 | 10,140,792 | -1.47(-1.31%) |
Sep 15, 2020 | 113.38 | 113.59 | 112.02 | 112.78 | 9,427,477 | +1.10(+0.99%) |
Sep 14, 2020 | 111.20 | 112.28 | 110.68 | 111.68 | 12,767,217 | +2.30(+2.10%) |
Sep 11, 2020 | 111.26 | 111.69 | 107.99 | 109.38 | 19,190,608 | -0.84(-0.76%) |
Sep 10, 2020 | 114.32 | 114.50 | 109.56 | 110.23 | 16,577,148 | -2.55(-2.26%) |
Sep 09, 2020 | 111.87 | 113.88 | 110.65 | 112.77 | 18,992,674 | +3.56(+3.26%) |
Sep 08, 2020 | 110.03 | 112.65 | 109.02 | 109.21 | 24,708,208 | -5.17(-4.52%) |
Sep 04, 2020 | 115.35 | 117.00 | 109.47 | 114.38 | 32,294,428 | -1.62(-1.39%) |
Sep 03, 2020 | 121.04 | 121.14 | 115.04 | 116.00 | 27,953,588 | -7.01(-5.70%) |
Sep 02, 2020 | 123.67 | 123.68 | 120.86 | 123.01 | 20,853,670 | +1.08(+0.89%) |
Sep 01, 2020 | 120.71 | 122.08 | 119.96 | 121.92 | 13,225,185 | +2.29(+1.91%) |
Aug 31, 2020 | 119.74 | 120.41 | 118.99 | 119.64 | 9,827,971 | +0.38(+0.32%) |
Aug 28, 2020 | 118.69 | 119.65 | 118.53 | 119.26 | 6,760,617 | +1.04(+0.88%) |
Aug 27, 2020 | 118.62 | 119.16 | 117.16 | 118.22 | 9,382,954 | +0.10(+0.08%) |
Aug 26, 2020 | 116.99 | 118.44 | 116.72 | 118.13 | 8,499,730 | +2.35(+2.03%) |
Aug 25, 2020 | 114.93 | 115.82 | 114.76 | 115.78 | 9,614,611 | +0.58(+0.50%) |
Aug 24, 2020 | 115.85 | 115.89 | 114.23 | 115.19 | 8,481,296 | +0.99(+0.87%) |
Aug 21, 2020 | 112.88 | 114.33 | 112.82 | 114.21 | 7,894,203 | +1.43(+1.27%) |
Aug 20, 2020 | 110.88 | 113.00 | 110.76 | 112.77 | 6,610,432 | +1.48(+1.33%) |
Aug 19, 2020 | 111.71 | 112.20 | 111.10 | 111.29 | 7,351,875 | -0.14(-0.12%) |
Aug 18, 2020 | 111.22 | 111.73 | 110.49 | 111.43 | 4,610,860 | +0.42(+0.37%) |
Aug 17, 2020 | 110.94 | 111.26 | 110.81 | 111.01 | 4,220,981 | +0.74(+0.67%) |
Aug 14, 2020 | 110.40 | 110.59 | 109.67 | 110.28 | 4,303,328 | -0.08(-0.07%) |
Aug 13, 2020 | 110.46 | 111.27 | 109.95 | 110.35 | 5,913,414 | +0.05(+0.04%) |
Aug 12, 2020 | 108.73 | 110.59 | 108.59 | 110.30 | 7,330,709 | +2.45(+2.27%) |
Aug 11, 2020 | 109.47 | 109.94 | 107.63 | 107.85 | 9,727,659 | -1.98(-1.80%) |
Aug 10, 2020 | 110.35 | 110.54 | 108.34 | 109.83 | 8,509,997 | -0.31(-0.28%) |
Aug 07, 2020 | 111.36 | 111.36 | 109.27 | 110.14 | 14,187,218 | -1.67(-1.49%) |
Aug 06, 2020 | 110.17 | 111.91 | 109.92 | 111.81 | 8,466,714 | +1.55(+1.40%) |
Aug 05, 2020 | 110.20 | 110.51 | 109.70 | 110.26 | 6,692,075 | +0.41(+0.37%) |
Aug 04, 2020 | 109.34 | 109.86 | 108.86 | 109.85 | 9,279,226 | +0.28(+0.26%) |
Aug 03, 2020 | 108.39 | 109.92 | 108.34 | 109.57 | 12,563,285 | +2.63(+2.46%) |
Jul 31, 2020 | 105.98 | 106.97 | 104.25 | 106.93 | 13,005,819 | +2.61(+2.50%) |
Jul 30, 2020 | 102.81 | 104.40 | 102.26 | 104.33 | 11,114,055 | +0.58(+0.56%) |
Jul 29, 2020 | 102.65 | 104.03 | 102.65 | 103.75 | 6,809,081 | +1.48(+1.45%) |
Jul 28, 2020 | 103.16 | 103.48 | 102.19 | 102.27 | 9,202,379 | -1.21(-1.17%) |
Jul 27, 2020 | 102.49 | 103.58 | 102.29 | 103.48 | 8,729,521 | +1.61(+1.58%) |
Jul 24, 2020 | 101.39 | 102.54 | 100.19 | 101.87 | 11,830,306 | -1.25(-1.21%) |
Jul 23, 2020 | 105.31 | 106.00 | 102.64 | 103.12 | 12,056,325 | -2.75(-2.60%) |
Jul 22, 2020 | 105.12 | 106.20 | 105.04 | 105.87 | 7,759,523 | +0.84(+0.80%) |
Jul 21, 2020 | 106.85 | 106.89 | 104.64 | 105.03 | 9,704,635 | -1.06(-1.00%) |
Jul 20, 2020 | 103.74 | 106.34 | 103.16 | 106.09 | 8,786,311 | +2.64(+2.56%) |
Jul 17, 2020 | 103.56 | 103.74 | 102.50 | 103.45 | 6,562,960 | +0.50(+0.49%) |
Jul 16, 2020 | 103.12 | 103.41 | 102.15 | 102.94 | 8,871,054 | -1.29(-1.23%) |
Jul 15, 2020 | 104.62 | 105.13 | 103.01 | 104.23 | 12,278,006 | +0.56(+0.54%) |
Jul 14, 2020 | 101.68 | 103.82 | 100.59 | 103.67 | 15,516,633 | +1.18(+1.15%) |
Jul 13, 2020 | 105.55 | 106.25 | 102.23 | 102.49 | 14,926,205 | -2.17(-2.07%) |
Jul 10, 2020 | 104.45 | 104.71 | 103.42 | 104.66 | 7,602,880 | -0.03(-0.03%) |
Jul 09, 2020 | 105.16 | 105.18 | 103.19 | 104.69 | 9,174,619 | +0.25(+0.24%) |
Jul 08, 2020 | 103.45 | 104.44 | 102.90 | 104.44 | 6,880,144 | +1.80(+1.75%) |
Jul 07, 2020 | 103.60 | 104.65 | 102.53 | 102.64 | 8,190,547 | -1.08(-1.05%) |
Jul 06, 2020 | 103.25 | 104.20 | 103.20 | 103.72 | 8,285,372 | +1.78(+1.75%) |
Jul 02, 2020 | 102.31 | 102.86 | 101.72 | 101.94 | 9,885,232 | +0.59(+0.58%) |