Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.05 | 114.44 | 110.88 | 113.02 | 146,029,824 | +1.68(+1.51%) |
Sep 29, 2020 | 111.79 | 112.53 | 110.83 | 111.34 | 101,970,792 | -0.85(-0.76%) |
Sep 28, 2020 | 112.24 | 112.54 | 110.06 | 112.19 | 140,865,968 | +2.61(+2.39%) |
Sep 25, 2020 | 105.82 | 109.73 | 105.08 | 109.58 | 153,684,144 | +3.96(+3.75%) |
Sep 24, 2020 | 102.64 | 107.59 | 102.47 | 105.61 | 171,620,160 | +1.07(+1.03%) |
Sep 23, 2020 | 108.93 | 109.41 | 104.20 | 104.54 | 153,965,664 | -4.58(-4.19%) |
Sep 22, 2020 | 109.97 | 110.14 | 106.53 | 109.12 | 187,195,504 | +1.69(+1.57%) |
Sep 21, 2020 | 102.02 | 107.53 | 100.62 | 107.43 | 200,150,224 | +3.16(+3.03%) |
Sep 18, 2020 | 107.74 | 108.21 | 103.53 | 104.27 | 294,192,832 | -3.42(-3.17%) |
Sep 17, 2020 | 107.08 | 109.50 | 106.09 | 107.68 | 182,219,296 | -1.75(-1.60%) |
Sep 16, 2020 | 112.45 | 113.20 | 109.34 | 109.43 | 158,672,768 | -3.33(-2.95%) |
Sep 15, 2020 | 115.48 | 115.97 | 110.87 | 112.76 | 188,844,912 | +0.17(+0.16%) |
Sep 14, 2020 | 111.96 | 113.14 | 110.08 | 112.58 | 143,321,952 | +3.28(+3.00%) |
Sep 11, 2020 | 111.81 | 112.45 | 107.35 | 109.30 | 185,325,376 | -1.45(-1.31%) |
Sep 10, 2020 | 117.46 | 117.60 | 109.79 | 110.76 | 186,428,816 | -3.74(-3.26%) |
Sep 09, 2020 | 114.44 | 116.27 | 112.48 | 114.49 | 181,009,440 | +4.39(+3.99%) |
Sep 08, 2020 | 111.20 | 116.12 | 109.97 | 110.10 | 236,629,776 | -7.94(-6.73%) |
Sep 04, 2020 | 117.18 | 120.72 | 108.22 | 118.05 | 340,818,496 | +1.87(+1.61%) |
Sep 03, 2020 | 124.23 | 125.74 | 116.17 | 116.17 | 262,726,032 | -12.58(-9.77%) |
Sep 02, 2020 | 134.28 | 134.66 | 123.94 | 128.75 | 204,832,992 | -2.14(-1.63%) |
Sep 01, 2020 | 129.56 | 131.55 | 127.39 | 130.89 | 155,957,440 | +4.90(+3.89%) |
Aug 31, 2020 | 124.51 | 127.84 | 122.96 | 125.99 | 231,085,680 | +4.19(+3.44%) |
Aug 28, 2020 | 122.98 | 123.40 | 121.58 | 121.80 | 192,261,792 | -0.20(-0.16%) |
Aug 27, 2020 | 124.08 | 124.41 | 120.85 | 122.00 | 159,085,040 | -1.48(-1.20%) |
Aug 26, 2020 | 123.14 | 123.93 | 122.07 | 123.47 | 166,683,072 | +1.66(+1.36%) |
Aug 25, 2020 | 121.69 | 122.16 | 120.09 | 121.82 | 216,460,800 | -1.01(-0.82%) |
Aug 24, 2020 | 125.60 | 125.68 | 120.95 | 122.83 | 354,140,608 | +1.45(+1.20%) |
Aug 21, 2020 | 116.39 | 121.86 | 116.38 | 121.37 | 346,400,320 | +5.95(+5.15%) |
Aug 20, 2020 | 112.96 | 115.54 | 112.94 | 115.42 | 129,654,168 | +2.50(+2.22%) |
Aug 19, 2020 | 113.19 | 114.34 | 112.83 | 112.92 | 148,858,208 | +0.14(+0.13%) |
Aug 18, 2020 | 111.60 | 113.20 | 111.26 | 112.78 | 108,138,880 | +0.93(+0.83%) |
Aug 17, 2020 | 113.27 | 113.29 | 111.22 | 111.85 | 122,333,192 | -0.29(-0.26%) |
Aug 14, 2020 | 112.06 | 112.23 | 110.32 | 112.14 | 169,652,672 | -0.10(-0.09%) |
Aug 13, 2020 | 111.67 | 113.25 | 111.18 | 112.24 | 215,043,744 | +1.95(+1.77%) |
Aug 12, 2020 | 107.83 | 110.55 | 107.64 | 110.29 | 169,867,888 | +3.05(+2.84%) |
Aug 11, 2020 | 109.27 | 109.77 | 106.48 | 107.24 | 192,331,024 | -2.77(-2.52%) |
Aug 10, 2020 | 109.89 | 111.03 | 107.35 | 110.01 | 217,497,392 | +1.58(+1.45%) |
Aug 07, 2020 | 110.48 | 110.94 | 107.64 | 108.44 | 202,934,944 | -2.52(-2.27%) |
Aug 06, 2020 | 107.55 | 111.45 | 106.96 | 110.96 | 207,591,552 | +3.86(+3.60%) |
Aug 05, 2020 | 106.55 | 107.54 | 106.08 | 107.10 | 125,147,032 | +0.33(+0.31%) |
Aug 04, 2020 | 106.31 | 107.93 | 105.59 | 106.77 | 177,304,096 | +0.64(+0.61%) |
Aug 03, 2020 | 105.40 | 108.75 | 105.10 | 106.12 | 316,096,608 | +2.61(+2.52%) |
Jul 31, 2020 | 100.22 | 103.66 | 98.22 | 103.51 | 384,227,328 | +9.81(+10.47%) |
Jul 30, 2020 | 91.75 | 93.81 | 91.34 | 93.70 | 161,164,768 | +1.12(+1.21%) |
Jul 29, 2020 | 91.33 | 92.77 | 91.29 | 92.58 | 92,619,008 | +1.74(+1.92%) |
Jul 28, 2020 | 91.93 | 92.11 | 90.84 | 90.84 | 106,280,456 | -1.52(-1.64%) |
Jul 27, 2020 | 91.29 | 92.45 | 91.06 | 92.36 | 124,282,520 | +2.14(+2.37%) |
Jul 24, 2020 | 88.64 | 90.57 | 86.84 | 90.22 | 190,359,520 | -0.22(-0.25%) |
Jul 23, 2020 | 94.49 | 94.57 | 89.63 | 90.44 | 202,050,688 | -4.31(-4.55%) |
Jul 22, 2020 | 94.19 | 95.44 | 94.11 | 94.76 | 91,279,504 | +0.27(+0.28%) |
Jul 21, 2020 | 96.61 | 96.68 | 94.24 | 94.49 | 106,317,800 | -1.32(-1.38%) |
Jul 20, 2020 | 93.93 | 95.95 | 93.58 | 95.81 | 92,617,720 | +1.98(+2.11%) |
Jul 17, 2020 | 94.48 | 94.64 | 93.36 | 93.84 | 94,633,024 | -0.19(-0.20%) |
Jul 16, 2020 | 94.07 | 94.89 | 93.43 | 94.03 | 113,415,552 | -1.17(-1.23%) |
Jul 15, 2020 | 96.43 | 96.68 | 94.00 | 95.20 | 157,093,376 | +0.65(+0.69%) |
Jul 14, 2020 | 92.39 | 94.74 | 91.45 | 94.55 | 175,378,480 | +1.54(+1.65%) |
Jul 13, 2020 | 94.75 | 97.37 | 92.80 | 93.01 | 196,571,792 | -0.43(-0.46%) |
Jul 10, 2020 | 92.87 | 93.50 | 92.26 | 93.44 | 92,652,224 | +0.23(+0.25%) |
Jul 09, 2020 | 93.77 | 93.83 | 92.23 | 93.21 | 128,820,328 | +0.20(+0.22%) |
Jul 08, 2020 | 91.75 | 93.01 | 91.66 | 93.01 | 120,037,672 | +1.96(+2.15%) |
Jul 07, 2020 | 91.43 | 92.21 | 90.65 | 91.05 | 115,291,040 | +0.00(+0.01%) |
Jul 06, 2020 | 90.11 | 91.52 | 90.08 | 91.05 | 121,628,544 | +2.37(+2.67%) |
Jul 02, 2020 | 89.59 | 90.22 | 88.56 | 88.67 | 117,067,344 | +0.00(+0.00%) |