Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 121.64 | 122.78 | 120.73 | 121.26 | 9,017,346 | -0.63(-0.51%) |
Sep 29, 2020 | 119.94 | 122.61 | 119.58 | 121.88 | 8,083,980 | +1.96(+1.63%) |
Sep 28, 2020 | 120.73 | 121.73 | 119.51 | 119.92 | 7,800,121 | +0.09(+0.07%) |
Sep 25, 2020 | 119.28 | 120.34 | 117.95 | 119.84 | 9,519,247 | -0.50(-0.42%) |
Sep 24, 2020 | 121.97 | 123.03 | 118.94 | 120.34 | 13,974,423 | -2.28(-1.86%) |
Sep 23, 2020 | 125.62 | 125.77 | 120.83 | 122.62 | 39,190,160 | +9.88(+8.76%) |
Sep 22, 2020 | 109.10 | 113.06 | 108.86 | 112.74 | 13,346,250 | +3.38(+3.09%) |
Sep 21, 2020 | 108.96 | 110.03 | 107.79 | 109.36 | 8,787,295 | -1.24(-1.12%) |
Sep 18, 2020 | 111.35 | 113.74 | 110.44 | 110.61 | 13,348,425 | -1.64(-1.46%) |
Sep 17, 2020 | 113.19 | 114.36 | 111.71 | 112.25 | 7,642,002 | -2.15(-1.88%) |
Sep 16, 2020 | 114.13 | 115.46 | 113.98 | 114.40 | 7,282,492 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 116.22 | 114.97 | 115.05 | 6,150,140 | -0.01(-0.01%) |
Sep 14, 2020 | 114.31 | 115.69 | 113.99 | 115.06 | 5,173,029 | +1.23(+1.08%) |
Sep 11, 2020 | 112.63 | 115.03 | 112.30 | 113.83 | 8,879,116 | +3.10(+2.80%) |
Sep 10, 2020 | 111.80 | 114.05 | 109.97 | 110.73 | 5,217,295 | -0.11(-0.10%) |
Sep 09, 2020 | 109.02 | 112.10 | 108.84 | 110.84 | 6,217,005 | +2.10(+1.93%) |
Sep 08, 2020 | 107.36 | 109.81 | 106.63 | 108.73 | 5,493,952 | +0.31(+0.28%) |
Sep 04, 2020 | 108.97 | 109.73 | 106.31 | 108.43 | 5,346,730 | -0.43(-0.40%) |
Sep 03, 2020 | 112.67 | 112.77 | 108.04 | 108.86 | 7,528,462 | -3.81(-3.38%) |
Sep 02, 2020 | 110.99 | 113.26 | 110.45 | 112.67 | 7,023,577 | +1.89(+1.71%) |
Sep 01, 2020 | 108.04 | 110.84 | 107.88 | 110.78 | 5,093,657 | +2.85(+2.64%) |
Aug 31, 2020 | 108.17 | 108.54 | 107.21 | 107.93 | 3,648,531 | -0.39(-0.36%) |
Aug 28, 2020 | 107.08 | 108.69 | 106.66 | 108.32 | 3,868,156 | +1.63(+1.53%) |
Aug 27, 2020 | 107.79 | 108.56 | 106.36 | 106.69 | 4,562,008 | -0.66(-0.62%) |
Aug 26, 2020 | 107.72 | 107.89 | 107.12 | 107.35 | 4,651,985 | +0.02(+0.02%) |
Aug 25, 2020 | 107.80 | 108.07 | 106.93 | 107.33 | 4,551,389 | -0.31(-0.29%) |
Aug 24, 2020 | 105.88 | 107.80 | 105.78 | 107.64 | 8,491,383 | +2.00(+1.90%) |
Aug 21, 2020 | 103.95 | 105.66 | 103.71 | 105.64 | 5,780,595 | +1.67(+1.61%) |
Aug 20, 2020 | 103.53 | 104.66 | 103.33 | 103.96 | 4,471,724 | -0.10(-0.09%) |
Aug 19, 2020 | 103.65 | 105.58 | 103.33 | 104.06 | 9,876,978 | +1.10(+1.07%) |
Aug 18, 2020 | 102.47 | 102.99 | 101.52 | 102.96 | 5,216,644 | +1.26(+1.24%) |
Aug 17, 2020 | 102.51 | 102.51 | 101.17 | 101.70 | 3,134,571 | -0.74(-0.72%) |
Aug 14, 2020 | 102.14 | 102.78 | 101.51 | 102.44 | 3,102,087 | -0.09(-0.08%) |
Aug 13, 2020 | 101.35 | 102.98 | 101.26 | 102.53 | 4,447,412 | +1.25(+1.24%) |
Aug 12, 2020 | 101.76 | 101.92 | 99.50 | 101.28 | 4,898,419 | +0.10(+0.10%) |
Aug 11, 2020 | 102.84 | 103.31 | 100.93 | 101.18 | 5,610,887 | -0.28(-0.28%) |
Aug 10, 2020 | 98.63 | 102.83 | 98.56 | 101.46 | 13,171,663 | +3.42(+3.49%) |
Aug 07, 2020 | 97.21 | 98.09 | 96.15 | 98.04 | 5,761,583 | +1.36(+1.40%) |
Aug 06, 2020 | 96.87 | 97.39 | 96.28 | 96.68 | 4,219,256 | -0.47(-0.49%) |
Aug 05, 2020 | 93.48 | 97.45 | 93.44 | 97.16 | 7,508,245 | +3.47(+3.71%) |
Aug 04, 2020 | 94.12 | 94.28 | 92.93 | 93.68 | 7,832,438 | -0.96(-1.02%) |
Aug 03, 2020 | 94.36 | 95.57 | 94.15 | 94.64 | 5,687,054 | +0.69(+0.74%) |
Jul 31, 2020 | 93.26 | 93.99 | 92.69 | 93.95 | 5,724,908 | +0.76(+0.82%) |
Jul 30, 2020 | 92.85 | 93.59 | 92.21 | 93.19 | 4,173,945 | -0.14(-0.15%) |
Jul 29, 2020 | 92.82 | 93.89 | 92.68 | 93.33 | 7,140,312 | +0.67(+0.73%) |
Jul 28, 2020 | 93.32 | 93.82 | 92.56 | 92.66 | 3,971,448 | -0.90(-0.97%) |
Jul 27, 2020 | 93.33 | 94.71 | 93.26 | 93.57 | 4,439,007 | -1.17(-1.24%) |
Jul 24, 2020 | 94.46 | 95.64 | 94.04 | 94.74 | 5,857,997 | +0.13(+0.13%) |
Jul 23, 2020 | 94.66 | 96.42 | 94.06 | 94.62 | 4,706,335 | -0.59(-0.62%) |
Jul 22, 2020 | 94.48 | 95.28 | 94.24 | 95.20 | 4,256,624 | +0.53(+0.56%) |
Jul 21, 2020 | 93.29 | 95.29 | 92.50 | 94.67 | 6,084,182 | +2.61(+2.83%) |
Jul 20, 2020 | 91.92 | 92.74 | 91.54 | 92.06 | 6,048,881 | -0.61(-0.65%) |
Jul 17, 2020 | 93.32 | 93.59 | 92.44 | 92.67 | 7,695,166 | -0.94(-1.01%) |
Jul 16, 2020 | 93.84 | 94.55 | 93.40 | 93.61 | 3,734,853 | -1.23(-1.30%) |
Jul 15, 2020 | 94.72 | 95.33 | 93.66 | 94.85 | 5,551,062 | +1.71(+1.84%) |
Jul 14, 2020 | 92.72 | 93.60 | 91.93 | 93.13 | 5,038,697 | +0.29(+0.31%) |
Jul 13, 2020 | 94.57 | 95.23 | 92.65 | 92.84 | 5,033,748 | -1.47(-1.56%) |
Jul 10, 2020 | 93.36 | 94.37 | 92.13 | 94.32 | 4,121,605 | +0.96(+1.03%) |
Jul 09, 2020 | 94.86 | 95.20 | 92.76 | 93.35 | 6,524,441 | -1.78(-1.87%) |
Jul 08, 2020 | 93.84 | 95.27 | 93.33 | 95.13 | 5,853,593 | +1.70(+1.82%) |
Jul 07, 2020 | 95.50 | 95.82 | 93.29 | 93.43 | 6,598,976 | -2.77(-2.88%) |
Jul 06, 2020 | 95.89 | 96.28 | 95.33 | 96.20 | 5,187,773 | +1.46(+1.54%) |
Jul 02, 2020 | 95.08 | 95.92 | 94.35 | 94.74 | 5,563,767 | +0.99(+1.06%) |