Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.63 | 113.33 | 110.30 | 112.61 | 5,254,703 | +0.83(+0.74%) |
Sep 29, 2020 | 112.60 | 113.08 | 111.56 | 111.78 | 3,271,140 | -0.71(-0.63%) |
Sep 28, 2020 | 111.14 | 112.73 | 110.77 | 112.49 | 5,941,372 | +2.19(+1.98%) |
Sep 25, 2020 | 108.56 | 110.84 | 108.03 | 110.31 | 5,214,697 | +1.45(+1.33%) |
Sep 24, 2020 | 106.56 | 110.44 | 106.50 | 108.86 | 4,249,845 | +1.53(+1.42%) |
Sep 23, 2020 | 111.08 | 111.11 | 107.00 | 107.33 | 3,597,002 | -3.34(-3.02%) |
Sep 22, 2020 | 109.93 | 110.89 | 108.95 | 110.67 | 4,399,303 | +1.79(+1.65%) |
Sep 21, 2020 | 108.24 | 108.98 | 107.24 | 108.88 | 4,632,993 | -0.15(-0.14%) |
Sep 18, 2020 | 110.50 | 110.93 | 106.14 | 109.03 | 8,959,834 | -1.17(-1.06%) |
Sep 17, 2020 | 109.24 | 111.07 | 108.43 | 110.20 | 5,950,221 | -1.82(-1.63%) |
Sep 16, 2020 | 114.63 | 115.62 | 111.76 | 112.02 | 5,848,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.39 | 114.38 | 110.76 | 114.16 | 4,896,726 | +3.60(+3.26%) |
Sep 14, 2020 | 111.22 | 111.76 | 109.93 | 110.55 | 4,000,561 | +0.68(+0.62%) |
Sep 11, 2020 | 110.56 | 111.69 | 108.76 | 109.88 | 3,146,386 | -0.14(-0.13%) |
Sep 10, 2020 | 111.38 | 113.19 | 109.55 | 110.01 | 3,921,557 | -1.46(-1.31%) |
Sep 09, 2020 | 109.93 | 112.81 | 109.93 | 111.47 | 4,086,772 | +1.61(+1.46%) |
Sep 08, 2020 | 110.91 | 112.11 | 109.38 | 109.86 | 5,773,725 | -2.68(-2.38%) |
Sep 04, 2020 | 113.72 | 114.23 | 110.50 | 112.54 | 4,763,704 | -0.54(-0.48%) |
Sep 03, 2020 | 116.89 | 117.33 | 112.19 | 113.08 | 4,480,103 | -3.98(-3.40%) |
Sep 02, 2020 | 116.03 | 117.38 | 115.35 | 117.06 | 3,656,203 | +1.95(+1.69%) |
Sep 01, 2020 | 114.85 | 115.54 | 114.18 | 115.11 | 2,984,134 | +0.22(+0.19%) |
Aug 31, 2020 | 113.72 | 115.32 | 113.65 | 114.90 | 3,987,030 | +0.41(+0.36%) |
Aug 28, 2020 | 113.49 | 114.57 | 113.12 | 114.48 | 2,841,425 | +1.00(+0.88%) |
Aug 27, 2020 | 114.84 | 114.84 | 113.24 | 113.48 | 2,503,091 | -0.94(-0.82%) |
Aug 26, 2020 | 113.35 | 114.46 | 112.99 | 114.41 | 2,999,065 | +0.77(+0.68%) |
Aug 25, 2020 | 113.79 | 113.79 | 112.85 | 113.65 | 2,358,188 | +0.15(+0.13%) |
Aug 24, 2020 | 113.27 | 114.32 | 113.00 | 113.50 | 2,755,895 | +0.25(+0.22%) |
Aug 21, 2020 | 112.59 | 113.49 | 111.65 | 113.25 | 2,885,093 | -0.38(-0.34%) |
Aug 20, 2020 | 112.81 | 114.09 | 112.76 | 113.64 | 2,303,593 | +0.26(+0.23%) |
Aug 19, 2020 | 114.91 | 115.14 | 113.16 | 113.38 | 2,741,866 | -0.87(-0.76%) |
Aug 18, 2020 | 115.88 | 115.93 | 114.09 | 114.25 | 2,399,938 | -0.84(-0.73%) |
Aug 17, 2020 | 114.21 | 115.53 | 114.05 | 115.08 | 3,360,116 | +1.36(+1.19%) |
Aug 14, 2020 | 113.93 | 114.32 | 112.58 | 113.72 | 2,059,170 | +0.12(+0.10%) |
Aug 13, 2020 | 113.39 | 115.36 | 113.13 | 113.61 | 3,077,432 | +0.12(+0.10%) |
Aug 12, 2020 | 112.52 | 114.46 | 112.33 | 113.49 | 3,567,252 | +1.64(+1.46%) |
Aug 11, 2020 | 114.31 | 114.42 | 111.55 | 111.85 | 4,836,629 | -2.44(-2.14%) |
Aug 10, 2020 | 113.30 | 114.87 | 111.86 | 114.30 | 4,887,341 | +0.97(+0.85%) |
Aug 07, 2020 | 111.51 | 116.20 | 111.36 | 113.33 | 13,984,832 | +6.88(+6.47%) |
Aug 06, 2020 | 105.68 | 106.64 | 105.54 | 106.45 | 4,071,968 | +0.20(+0.19%) |
Aug 05, 2020 | 107.08 | 107.49 | 105.62 | 106.25 | 3,162,109 | -0.48(-0.45%) |
Aug 04, 2020 | 105.00 | 106.76 | 104.75 | 106.73 | 3,036,972 | +1.49(+1.41%) |
Aug 03, 2020 | 106.33 | 107.08 | 105.19 | 105.25 | 4,618,747 | -0.49(-0.47%) |
Jul 31, 2020 | 104.02 | 105.78 | 103.44 | 105.74 | 4,183,436 | +1.87(+1.80%) |
Jul 30, 2020 | 103.12 | 104.33 | 102.99 | 103.87 | 2,731,321 | -0.30(-0.28%) |
Jul 29, 2020 | 103.61 | 104.74 | 102.94 | 104.16 | 3,662,178 | +1.24(+1.20%) |
Jul 28, 2020 | 103.39 | 103.89 | 102.41 | 102.92 | 3,725,314 | -1.51(-1.44%) |
Jul 27, 2020 | 102.93 | 104.65 | 102.75 | 104.43 | 8,081,239 | +1.10(+1.07%) |
Jul 24, 2020 | 102.92 | 103.62 | 102.64 | 103.33 | 5,067,345 | +0.41(+0.40%) |
Jul 23, 2020 | 103.60 | 103.67 | 102.77 | 102.91 | 6,743,389 | -0.41(-0.40%) |
Jul 22, 2020 | 104.05 | 104.72 | 103.14 | 103.33 | 4,727,397 | -0.64(-0.62%) |
Jul 21, 2020 | 104.72 | 104.85 | 103.64 | 103.97 | 3,658,290 | -0.55(-0.53%) |
Jul 20, 2020 | 103.79 | 104.66 | 103.42 | 104.52 | 3,688,484 | +0.78(+0.75%) |
Jul 17, 2020 | 103.27 | 104.11 | 102.50 | 103.74 | 4,071,424 | +0.85(+0.82%) |
Jul 16, 2020 | 102.90 | 103.26 | 101.85 | 102.89 | 5,840,411 | -0.42(-0.41%) |
Jul 15, 2020 | 103.90 | 104.46 | 102.93 | 103.32 | 4,545,526 | -0.46(-0.45%) |
Jul 14, 2020 | 101.99 | 104.91 | 101.99 | 103.78 | 8,004,276 | +0.86(+0.83%) |
Jul 13, 2020 | 105.26 | 105.91 | 102.64 | 102.92 | 5,842,026 | -2.49(-2.36%) |
Jul 10, 2020 | 104.20 | 105.55 | 103.68 | 105.41 | 4,628,640 | +0.87(+0.83%) |
Jul 09, 2020 | 105.03 | 105.09 | 103.44 | 104.55 | 4,017,924 | -0.43(-0.41%) |
Jul 08, 2020 | 104.63 | 105.00 | 103.75 | 104.98 | 4,366,789 | +0.80(+0.77%) |
Jul 07, 2020 | 104.81 | 105.95 | 103.94 | 104.18 | 5,658,982 | -0.96(-0.92%) |
Jul 06, 2020 | 104.97 | 106.03 | 104.58 | 105.15 | 5,338,128 | +0.76(+0.73%) |
Jul 02, 2020 | 105.36 | 105.70 | 103.74 | 104.39 | 6,511,414 | -0.12(-0.11%) |