Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.94 | 110.56 | 108.40 | 109.11 | 6,287,502 | +0.28(+0.26%) |
Sep 29, 2020 | 109.53 | 110.56 | 108.66 | 108.83 | 6,101,701 | -1.01(-0.92%) |
Sep 28, 2020 | 107.51 | 110.09 | 106.55 | 109.84 | 9,751,897 | +3.68(+3.47%) |
Sep 25, 2020 | 105.28 | 107.32 | 103.66 | 106.16 | 12,638,464 | +2.14(+2.06%) |
Sep 24, 2020 | 101.42 | 105.04 | 101.28 | 104.02 | 7,382,928 | +1.50(+1.47%) |
Sep 23, 2020 | 105.36 | 105.63 | 102.05 | 102.52 | 7,064,863 | -3.01(-2.86%) |
Sep 22, 2020 | 104.41 | 105.93 | 102.38 | 105.53 | 7,451,745 | +1.76(+1.70%) |
Sep 21, 2020 | 101.21 | 103.97 | 100.41 | 103.77 | 8,837,834 | +1.14(+1.11%) |
Sep 18, 2020 | 106.66 | 107.02 | 101.80 | 102.63 | 16,656,318 | -3.88(-3.65%) |
Sep 17, 2020 | 103.77 | 107.27 | 102.92 | 106.51 | 7,999,550 | +0.30(+0.28%) |
Sep 16, 2020 | 109.41 | 109.41 | 106.20 | 106.22 | 6,838,684 | -1.87(-1.73%) |
Sep 15, 2020 | 106.57 | 109.23 | 106.43 | 108.09 | 9,462,112 | +2.89(+2.75%) |
Sep 14, 2020 | 106.85 | 107.02 | 104.44 | 105.20 | 5,819,984 | +0.04(+0.04%) |
Sep 11, 2020 | 105.12 | 106.48 | 104.21 | 105.16 | 7,269,606 | +0.91(+0.87%) |
Sep 10, 2020 | 106.76 | 107.38 | 103.44 | 104.25 | 6,650,297 | -1.47(-1.39%) |
Sep 09, 2020 | 105.21 | 107.34 | 104.12 | 105.72 | 10,468,857 | +3.94(+3.87%) |
Sep 08, 2020 | 103.79 | 105.58 | 101.64 | 101.78 | 11,049,145 | -5.75(-5.35%) |
Sep 04, 2020 | 107.26 | 109.24 | 104.19 | 107.52 | 11,933,409 | -0.43(-0.39%) |
Sep 03, 2020 | 112.47 | 112.84 | 107.18 | 107.95 | 14,619,517 | -6.26(-5.48%) |
Sep 02, 2020 | 114.28 | 114.90 | 112.94 | 114.21 | 9,886,963 | +1.69(+1.50%) |
Sep 01, 2020 | 111.66 | 113.04 | 110.22 | 112.52 | 9,862,783 | +2.68(+2.44%) |
Aug 31, 2020 | 109.13 | 111.64 | 108.93 | 109.84 | 10,510,072 | +0.83(+0.76%) |
Aug 28, 2020 | 107.63 | 109.06 | 107.14 | 109.01 | 6,809,855 | +2.01(+1.88%) |
Aug 27, 2020 | 107.37 | 108.99 | 106.38 | 107.00 | 8,896,792 | -0.02(-0.02%) |
Aug 26, 2020 | 107.21 | 107.48 | 106.21 | 107.02 | 8,118,356 | +0.08(+0.08%) |
Aug 25, 2020 | 107.08 | 107.99 | 105.54 | 106.93 | 6,730,739 | +0.04(+0.03%) |
Aug 24, 2020 | 105.47 | 106.98 | 104.46 | 106.89 | 11,094,723 | +2.68(+2.58%) |
Aug 21, 2020 | 101.66 | 104.35 | 101.40 | 104.21 | 9,267,615 | +2.16(+2.11%) |
Aug 20, 2020 | 101.44 | 102.35 | 101.14 | 102.05 | 7,806,369 | -0.35(-0.34%) |
Aug 19, 2020 | 103.59 | 104.64 | 102.14 | 102.40 | 8,398,880 | -0.91(-0.88%) |
Aug 18, 2020 | 104.13 | 104.56 | 102.85 | 103.32 | 6,924,762 | -0.14(-0.13%) |
Aug 17, 2020 | 104.48 | 105.58 | 102.03 | 103.45 | 11,149,297 | -1.44(-1.37%) |
Aug 14, 2020 | 104.49 | 105.61 | 103.81 | 104.89 | 7,200,976 | +0.31(+0.29%) |
Aug 13, 2020 | 107.16 | 107.16 | 104.00 | 104.59 | 10,795,341 | -2.20(-2.06%) |
Aug 12, 2020 | 101.80 | 107.21 | 101.12 | 106.78 | 20,242,324 | +6.42(+6.40%) |
Aug 11, 2020 | 97.94 | 103.30 | 96.59 | 100.36 | 19,298,984 | +2.28(+2.32%) |
Aug 10, 2020 | 100.15 | 100.51 | 97.50 | 98.09 | 10,935,748 | -1.74(-1.75%) |
Aug 07, 2020 | 101.45 | 102.41 | 97.76 | 99.83 | 12,096,759 | -2.59(-2.53%) |
Aug 06, 2020 | 102.58 | 102.70 | 101.38 | 102.42 | 6,930,425 | -0.30(-0.30%) |
Aug 05, 2020 | 102.37 | 103.71 | 101.52 | 102.73 | 8,641,464 | +0.41(+0.40%) |
Aug 04, 2020 | 100.97 | 102.39 | 100.21 | 102.32 | 11,064,123 | +1.25(+1.24%) |
Aug 03, 2020 | 99.05 | 104.21 | 98.71 | 101.07 | 20,496,202 | +3.67(+3.77%) |
Jul 31, 2020 | 97.44 | 99.37 | 96.38 | 97.40 | 18,184,554 | -1.46(-1.47%) |
Jul 30, 2020 | 94.45 | 99.31 | 92.87 | 98.85 | 45,665,256 | +13.06(+15.22%) |
Jul 29, 2020 | 84.92 | 86.34 | 84.60 | 85.79 | 12,283,872 | +1.46(+1.73%) |
Jul 28, 2020 | 85.00 | 85.39 | 83.53 | 84.34 | 6,307,459 | -1.15(-1.35%) |
Jul 27, 2020 | 83.02 | 85.62 | 82.32 | 85.49 | 8,696,193 | +3.51(+4.29%) |
Jul 24, 2020 | 82.27 | 83.27 | 80.70 | 81.98 | 10,322,783 | -0.72(-0.87%) |
Jul 23, 2020 | 85.68 | 85.74 | 82.29 | 82.70 | 10,220,235 | -2.70(-3.16%) |
Jul 22, 2020 | 85.53 | 86.03 | 84.54 | 85.40 | 4,734,782 | +0.27(+0.31%) |
Jul 21, 2020 | 86.27 | 86.55 | 84.67 | 85.13 | 7,698,145 | -0.79(-0.92%) |
Jul 20, 2020 | 85.02 | 86.02 | 84.20 | 85.92 | 5,860,785 | +0.87(+1.02%) |
Jul 17, 2020 | 84.55 | 85.26 | 83.92 | 85.06 | 6,490,626 | +0.95(+1.13%) |
Jul 16, 2020 | 84.16 | 84.61 | 83.63 | 84.11 | 6,698,580 | -1.24(-1.46%) |
Jul 15, 2020 | 85.70 | 85.70 | 83.93 | 85.35 | 6,672,614 | +0.16(+0.18%) |
Jul 14, 2020 | 83.79 | 85.42 | 82.26 | 85.19 | 7,121,441 | +0.97(+1.15%) |
Jul 13, 2020 | 86.04 | 86.81 | 84.11 | 84.23 | 8,246,123 | -1.09(-1.28%) |
Jul 10, 2020 | 85.77 | 86.25 | 84.44 | 85.31 | 6,167,169 | -0.68(-0.79%) |
Jul 09, 2020 | 86.64 | 86.64 | 84.33 | 86.00 | 6,817,415 | -0.32(-0.37%) |
Jul 08, 2020 | 86.02 | 86.32 | 85.16 | 86.32 | 7,255,054 | +1.35(+1.58%) |
Jul 07, 2020 | 85.74 | 86.27 | 84.76 | 84.97 | 7,287,059 | -0.70(-0.82%) |
Jul 06, 2020 | 85.96 | 86.46 | 84.94 | 85.67 | 7,515,919 | +0.95(+1.12%) |
Jul 02, 2020 | 84.01 | 85.31 | 83.74 | 84.72 | 9,018,651 | +1.93(+2.33%) |