Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 121.17 | 122.30 | 120.27 | 120.78 | 9,052,585 | -0.62(-0.51%) |
Sep 29, 2020 | 119.48 | 122.13 | 119.11 | 121.41 | 8,115,571 | +1.95(+1.63%) |
Sep 28, 2020 | 120.27 | 121.25 | 119.05 | 119.46 | 7,830,604 | +0.09(+0.07%) |
Sep 25, 2020 | 118.81 | 119.87 | 117.49 | 119.37 | 9,556,448 | -0.50(-0.42%) |
Sep 24, 2020 | 121.50 | 122.55 | 118.48 | 119.87 | 14,029,034 | -2.27(-1.86%) |
Sep 23, 2020 | 125.13 | 125.28 | 120.36 | 122.14 | 39,343,312 | +9.84(+8.76%) |
Sep 22, 2020 | 108.68 | 112.62 | 108.44 | 112.30 | 13,398,407 | +3.36(+3.09%) |
Sep 21, 2020 | 108.53 | 109.60 | 107.37 | 108.94 | 8,821,635 | -1.24(-1.13%) |
Sep 18, 2020 | 110.92 | 113.30 | 110.01 | 110.18 | 13,400,590 | -1.63(-1.46%) |
Sep 17, 2020 | 112.75 | 113.91 | 111.27 | 111.81 | 7,671,866 | -2.14(-1.88%) |
Sep 16, 2020 | 113.68 | 115.01 | 113.54 | 113.95 | 7,310,951 | -0.65(-0.57%) |
Sep 15, 2020 | 115.02 | 115.77 | 114.52 | 114.61 | 6,174,174 | -0.01(-0.01%) |
Sep 14, 2020 | 113.87 | 115.24 | 113.55 | 114.61 | 5,193,245 | +1.23(+1.08%) |
Sep 11, 2020 | 112.19 | 114.59 | 111.87 | 113.39 | 8,913,815 | +3.08(+2.80%) |
Sep 10, 2020 | 111.37 | 113.61 | 109.54 | 110.30 | 5,237,684 | -0.11(-0.10%) |
Sep 09, 2020 | 108.60 | 111.67 | 108.42 | 110.41 | 6,241,301 | +2.09(+1.93%) |
Sep 08, 2020 | 106.94 | 109.39 | 106.22 | 108.31 | 5,515,422 | +0.31(+0.29%) |
Sep 04, 2020 | 108.54 | 109.30 | 105.90 | 108.00 | 5,367,625 | -0.43(-0.40%) |
Sep 03, 2020 | 112.23 | 112.33 | 107.62 | 108.44 | 7,557,883 | -3.80(-3.38%) |
Sep 02, 2020 | 110.56 | 112.82 | 110.02 | 112.23 | 7,051,025 | +1.88(+1.71%) |
Sep 01, 2020 | 107.62 | 110.41 | 107.46 | 110.35 | 5,113,562 | +2.84(+2.64%) |
Aug 31, 2020 | 107.75 | 108.12 | 106.79 | 107.51 | 3,662,789 | -0.38(-0.36%) |
Aug 28, 2020 | 106.67 | 108.26 | 106.25 | 107.90 | 3,883,272 | +1.63(+1.53%) |
Aug 27, 2020 | 107.37 | 108.14 | 105.94 | 106.27 | 4,579,835 | -0.66(-0.62%) |
Aug 26, 2020 | 107.31 | 107.47 | 106.70 | 106.93 | 4,670,165 | +0.02(+0.02%) |
Aug 25, 2020 | 107.38 | 107.65 | 106.51 | 106.91 | 4,569,176 | -0.31(-0.29%) |
Aug 24, 2020 | 105.46 | 107.38 | 105.37 | 107.22 | 8,524,567 | +1.99(+1.89%) |
Aug 21, 2020 | 103.55 | 105.24 | 103.31 | 105.22 | 5,803,185 | +1.67(+1.61%) |
Aug 20, 2020 | 103.12 | 104.26 | 102.92 | 103.56 | 4,489,199 | -0.10(-0.09%) |
Aug 19, 2020 | 103.25 | 105.17 | 102.92 | 103.65 | 9,915,576 | +1.09(+1.07%) |
Aug 18, 2020 | 102.07 | 102.59 | 101.12 | 102.56 | 5,237,030 | +1.26(+1.24%) |
Aug 17, 2020 | 102.11 | 102.11 | 100.78 | 101.30 | 3,146,821 | -0.74(-0.72%) |
Aug 14, 2020 | 101.74 | 102.38 | 101.11 | 102.04 | 3,114,209 | -0.09(-0.08%) |
Aug 13, 2020 | 100.96 | 102.58 | 100.86 | 102.13 | 4,464,792 | +1.25(+1.24%) |
Aug 12, 2020 | 101.36 | 101.52 | 99.12 | 100.88 | 4,917,562 | +0.09(+0.09%) |
Aug 11, 2020 | 102.44 | 102.90 | 100.54 | 100.79 | 5,632,813 | -0.28(-0.28%) |
Aug 10, 2020 | 98.24 | 102.42 | 98.18 | 101.06 | 13,223,136 | +3.40(+3.49%) |
Aug 07, 2020 | 96.84 | 97.71 | 95.77 | 97.66 | 5,784,098 | +1.35(+1.40%) |
Aug 06, 2020 | 96.49 | 97.01 | 95.91 | 96.31 | 4,235,744 | -0.47(-0.49%) |
Aug 05, 2020 | 93.12 | 97.08 | 93.08 | 96.78 | 7,537,587 | +3.46(+3.71%) |
Aug 04, 2020 | 93.76 | 93.91 | 92.57 | 93.32 | 7,863,047 | -0.96(-1.02%) |
Aug 03, 2020 | 93.99 | 95.20 | 93.79 | 94.28 | 5,709,278 | +0.69(+0.74%) |
Jul 31, 2020 | 92.89 | 93.62 | 92.33 | 93.59 | 5,747,280 | +0.76(+0.82%) |
Jul 30, 2020 | 92.49 | 93.22 | 91.85 | 92.83 | 4,190,256 | -0.14(-0.15%) |
Jul 29, 2020 | 92.45 | 93.53 | 92.32 | 92.97 | 7,168,215 | +0.67(+0.73%) |
Jul 28, 2020 | 92.95 | 93.45 | 92.19 | 92.30 | 3,986,968 | -0.90(-0.97%) |
Jul 27, 2020 | 92.96 | 94.34 | 92.89 | 93.20 | 4,456,354 | -1.17(-1.24%) |
Jul 24, 2020 | 94.09 | 95.26 | 93.67 | 94.37 | 5,880,889 | +0.12(+0.13%) |
Jul 23, 2020 | 94.29 | 96.05 | 93.69 | 94.25 | 4,724,727 | -0.58(-0.62%) |
Jul 22, 2020 | 94.11 | 94.91 | 93.87 | 94.83 | 4,273,258 | +0.53(+0.56%) |
Jul 21, 2020 | 92.92 | 94.92 | 92.14 | 94.30 | 6,107,958 | +2.60(+2.83%) |
Jul 20, 2020 | 91.56 | 92.38 | 91.19 | 91.71 | 6,072,519 | -0.60(-0.65%) |
Jul 17, 2020 | 92.95 | 93.22 | 92.08 | 92.31 | 7,725,238 | -0.94(-1.01%) |
Jul 16, 2020 | 93.48 | 94.18 | 93.04 | 93.25 | 3,749,448 | -1.23(-1.30%) |
Jul 15, 2020 | 94.35 | 94.96 | 93.30 | 94.48 | 5,572,755 | +1.71(+1.84%) |
Jul 14, 2020 | 92.36 | 93.24 | 91.57 | 92.77 | 5,058,388 | +0.29(+0.31%) |
Jul 13, 2020 | 94.20 | 94.86 | 92.29 | 92.48 | 5,053,419 | -1.47(-1.56%) |
Jul 10, 2020 | 93.00 | 94.01 | 91.77 | 93.95 | 4,137,712 | +0.96(+1.03%) |
Jul 09, 2020 | 94.49 | 94.83 | 92.40 | 92.99 | 6,549,937 | -1.77(-1.87%) |
Jul 08, 2020 | 93.48 | 94.90 | 92.96 | 94.76 | 5,876,468 | +1.70(+1.82%) |
Jul 07, 2020 | 95.13 | 95.45 | 92.92 | 93.07 | 6,624,764 | -2.76(-2.88%) |
Jul 06, 2020 | 95.51 | 95.91 | 94.96 | 95.83 | 5,208,047 | +1.46(+1.54%) |
Jul 02, 2020 | 94.71 | 95.55 | 93.98 | 94.37 | 5,585,510 | +0.99(+1.06%) |