Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 112.42 | 114.14 | 111.08 | 113.41 | 5,217,688 | +0.83(+0.74%) |
Sep 29, 2020 | 113.40 | 113.89 | 112.35 | 112.58 | 3,248,097 | -0.71(-0.63%) |
Sep 28, 2020 | 111.93 | 113.53 | 111.56 | 113.29 | 5,899,520 | +2.20(+1.98%) |
Sep 25, 2020 | 109.33 | 111.63 | 108.80 | 111.09 | 5,177,963 | +1.46(+1.33%) |
Sep 24, 2020 | 107.31 | 111.22 | 107.25 | 109.63 | 4,219,908 | +1.54(+1.42%) |
Sep 23, 2020 | 111.86 | 111.89 | 107.76 | 108.10 | 3,571,664 | -3.36(-3.02%) |
Sep 22, 2020 | 110.71 | 111.68 | 109.72 | 111.46 | 4,368,313 | +1.80(+1.65%) |
Sep 21, 2020 | 109.01 | 109.75 | 108.00 | 109.65 | 4,600,358 | -0.15(-0.13%) |
Sep 18, 2020 | 111.28 | 111.72 | 106.90 | 109.80 | 8,896,719 | -1.18(-1.06%) |
Sep 17, 2020 | 110.02 | 111.85 | 109.20 | 110.98 | 5,908,306 | -1.84(-1.63%) |
Sep 16, 2020 | 115.44 | 116.45 | 112.55 | 112.82 | 5,807,154 | -2.15(-1.87%) |
Sep 15, 2020 | 112.18 | 115.19 | 111.55 | 114.97 | 4,862,233 | +3.63(+3.26%) |
Sep 14, 2020 | 112.01 | 112.55 | 110.71 | 111.34 | 3,972,380 | +0.68(+0.62%) |
Sep 11, 2020 | 111.35 | 112.48 | 109.53 | 110.65 | 3,124,223 | -0.14(-0.13%) |
Sep 10, 2020 | 112.17 | 114.00 | 110.33 | 110.79 | 3,893,933 | -1.47(-1.31%) |
Sep 09, 2020 | 110.71 | 113.61 | 110.71 | 112.26 | 4,057,984 | +1.62(+1.46%) |
Sep 08, 2020 | 111.69 | 112.91 | 110.16 | 110.64 | 5,733,054 | -2.70(-2.38%) |
Sep 04, 2020 | 114.53 | 115.04 | 111.28 | 113.34 | 4,730,148 | -0.55(-0.48%) |
Sep 03, 2020 | 117.72 | 118.16 | 112.98 | 113.89 | 4,448,544 | -4.01(-3.40%) |
Sep 02, 2020 | 116.85 | 118.21 | 116.17 | 117.89 | 3,630,448 | +1.96(+1.69%) |
Sep 01, 2020 | 115.66 | 116.36 | 114.99 | 115.93 | 2,963,114 | +0.22(+0.19%) |
Aug 31, 2020 | 114.53 | 116.14 | 114.45 | 115.71 | 3,958,945 | +0.42(+0.36%) |
Aug 28, 2020 | 114.29 | 115.39 | 113.93 | 115.30 | 2,821,410 | +1.01(+0.88%) |
Aug 27, 2020 | 115.65 | 115.65 | 114.05 | 114.28 | 2,485,458 | -0.94(-0.82%) |
Aug 26, 2020 | 114.16 | 115.28 | 113.79 | 115.23 | 2,977,939 | +0.77(+0.68%) |
Aug 25, 2020 | 114.60 | 114.60 | 113.65 | 114.45 | 2,341,577 | +0.15(+0.13%) |
Aug 24, 2020 | 114.08 | 115.13 | 113.80 | 114.30 | 2,736,482 | +0.25(+0.22%) |
Aug 21, 2020 | 113.39 | 114.29 | 112.44 | 114.06 | 2,864,770 | -0.39(-0.34%) |
Aug 20, 2020 | 113.61 | 114.90 | 113.56 | 114.44 | 2,287,366 | +0.26(+0.23%) |
Aug 19, 2020 | 115.72 | 115.96 | 113.97 | 114.19 | 2,722,552 | -0.87(-0.76%) |
Aug 18, 2020 | 116.70 | 116.75 | 114.90 | 115.06 | 2,383,033 | -0.84(-0.73%) |
Aug 17, 2020 | 115.02 | 116.35 | 114.86 | 115.90 | 3,336,446 | +1.37(+1.19%) |
Aug 14, 2020 | 114.74 | 115.13 | 113.38 | 114.53 | 2,044,665 | +0.12(+0.10%) |
Aug 13, 2020 | 114.19 | 116.18 | 113.94 | 114.41 | 3,055,754 | +0.12(+0.10%) |
Aug 12, 2020 | 113.32 | 115.28 | 113.12 | 114.29 | 3,542,124 | +1.65(+1.46%) |
Aug 11, 2020 | 115.12 | 115.24 | 112.34 | 112.65 | 4,802,559 | -2.46(-2.14%) |
Aug 10, 2020 | 114.11 | 115.68 | 112.66 | 115.11 | 4,852,913 | +0.97(+0.85%) |
Aug 07, 2020 | 112.30 | 117.02 | 112.15 | 114.14 | 13,886,320 | +6.93(+6.47%) |
Aug 06, 2020 | 106.43 | 107.40 | 106.29 | 107.20 | 4,043,284 | +0.20(+0.19%) |
Aug 05, 2020 | 107.84 | 108.25 | 106.37 | 107.00 | 3,139,835 | -0.49(-0.45%) |
Aug 04, 2020 | 105.75 | 107.52 | 105.50 | 107.49 | 3,015,579 | +1.50(+1.41%) |
Aug 03, 2020 | 107.08 | 107.84 | 105.93 | 105.99 | 4,586,211 | -0.50(-0.47%) |
Jul 31, 2020 | 104.75 | 106.53 | 104.18 | 106.49 | 4,153,967 | +1.88(+1.80%) |
Jul 30, 2020 | 103.85 | 105.07 | 103.72 | 104.61 | 2,712,081 | -0.30(-0.28%) |
Jul 29, 2020 | 104.35 | 105.49 | 103.67 | 104.90 | 3,636,381 | +1.25(+1.20%) |
Jul 28, 2020 | 104.13 | 104.62 | 103.14 | 103.65 | 3,699,072 | -1.52(-1.44%) |
Jul 27, 2020 | 103.66 | 105.39 | 103.48 | 105.17 | 8,024,314 | +1.11(+1.07%) |
Jul 24, 2020 | 103.65 | 104.36 | 103.36 | 104.06 | 5,031,649 | +0.42(+0.40%) |
Jul 23, 2020 | 104.34 | 104.41 | 103.49 | 103.64 | 6,695,887 | -0.42(-0.40%) |
Jul 22, 2020 | 104.78 | 105.46 | 103.87 | 104.06 | 4,694,096 | -0.64(-0.62%) |
Jul 21, 2020 | 105.47 | 105.60 | 104.38 | 104.70 | 3,632,520 | -0.56(-0.53%) |
Jul 20, 2020 | 104.53 | 105.40 | 104.16 | 105.26 | 3,662,502 | +0.78(+0.75%) |
Jul 17, 2020 | 104.00 | 104.85 | 103.23 | 104.48 | 4,042,744 | +0.85(+0.82%) |
Jul 16, 2020 | 103.63 | 103.99 | 102.57 | 103.62 | 5,799,271 | -0.43(-0.41%) |
Jul 15, 2020 | 104.64 | 105.20 | 103.66 | 104.05 | 4,513,506 | -0.47(-0.45%) |
Jul 14, 2020 | 102.71 | 105.66 | 102.71 | 104.52 | 7,947,892 | +0.86(+0.83%) |
Jul 13, 2020 | 106.00 | 106.66 | 103.36 | 103.65 | 5,800,874 | -2.51(-2.36%) |
Jul 10, 2020 | 104.94 | 106.30 | 104.42 | 106.16 | 4,596,035 | +0.87(+0.83%) |
Jul 09, 2020 | 105.78 | 105.83 | 104.18 | 105.29 | 3,989,621 | -0.44(-0.41%) |
Jul 08, 2020 | 105.37 | 105.75 | 104.49 | 105.72 | 4,336,028 | +0.80(+0.77%) |
Jul 07, 2020 | 105.56 | 106.70 | 104.67 | 104.92 | 5,619,119 | -0.97(-0.92%) |
Jul 06, 2020 | 105.72 | 106.79 | 105.32 | 105.89 | 5,300,525 | +0.76(+0.73%) |
Jul 02, 2020 | 106.11 | 106.45 | 104.48 | 105.13 | 6,465,547 | -0.12(-0.11%) |