Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.95 | 69,058,304 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.07 | 128.99 | 131.91 | 62,367,656 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,473,128 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,956,292 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.36 | 119.83 | 123.16 | 73,243,024 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.94 | 120.48 | 120.92 | 64,771,388 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,733,508 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.73 | 124.84 | 72,236,480 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 125.99 | 119.57 | 121.57 | 70,029,744 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.57 | 120.03 | 124.31 | 79,402,680 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.82 | 55,855,832 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.64 | 127.94 | 129.57 | 72,832,712 | +1.18(+0.92%) |
Sep 14, 2020 | 130.47 | 132.80 | 125.98 | 128.38 | 120,403,472 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.19 | 118.64 | 121.33 | 63,859,960 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,972,144 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.76 | 122.00 | 126.82 | 73,733,288 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.73 | 118.82 | 79,709,168 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,753,056 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.48 | 128.45 | 129.81 | 94,454,904 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.09 | 87,578,912 | +5.24(+3.80%) |
Sep 01, 2020 | 134.45 | 139.57 | 134.01 | 137.85 | 51,302,228 | +4.49(+3.37%) |
Aug 31, 2020 | 131.44 | 135.35 | 130.00 | 133.35 | 50,163,176 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.10 | 126.06 | 131.09 | 53,873,024 | +5.18(+4.11%) |
Aug 27, 2020 | 127.44 | 128.12 | 125.30 | 125.91 | 31,826,452 | -1.44(-1.13%) |
Aug 26, 2020 | 127.62 | 128.31 | 126.41 | 127.36 | 32,179,938 | +0.23(+0.18%) |
Aug 25, 2020 | 125.94 | 127.24 | 125.37 | 127.13 | 28,959,688 | +0.30(+0.23%) |
Aug 24, 2020 | 128.46 | 128.75 | 124.71 | 126.83 | 49,173,828 | +0.37(+0.29%) |
Aug 21, 2020 | 121.66 | 127.71 | 121.59 | 126.46 | 100,279,832 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.39 | 118.44 | 121.09 | 92,314,288 | +0.06(+0.05%) |
Aug 19, 2020 | 122.61 | 122.79 | 120.63 | 121.03 | 61,990,832 | -1.22(-1.00%) |
Aug 18, 2020 | 124.14 | 124.59 | 120.51 | 122.25 | 50,404,168 | -0.76(-0.62%) |
Aug 17, 2020 | 118.17 | 123.73 | 117.83 | 123.01 | 62,237,240 | +7.71(+6.68%) |
Aug 14, 2020 | 114.96 | 116.70 | 114.07 | 115.30 | 36,750,992 | +1.21(+1.06%) |
Aug 13, 2020 | 115.12 | 116.88 | 113.23 | 114.10 | 37,498,472 | +0.03(+0.02%) |
Aug 12, 2020 | 109.59 | 114.33 | 109.26 | 114.07 | 46,597,148 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.04 | 107.64 | 108.18 | 35,526,320 | -3.14(-2.82%) |
Aug 10, 2020 | 113.01 | 113.75 | 108.25 | 111.32 | 42,879,364 | -0.34(-0.31%) |
Aug 07, 2020 | 112.79 | 114.71 | 110.05 | 111.67 | 34,351,580 | -1.36(-1.20%) |
Aug 06, 2020 | 113.17 | 113.25 | 111.46 | 113.02 | 24,483,262 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.39 | 111.34 | 112.54 | 25,080,022 | +0.59(+0.53%) |
Aug 04, 2020 | 110.18 | 111.95 | 108.74 | 111.95 | 31,102,570 | +2.17(+1.97%) |
Aug 03, 2020 | 107.01 | 110.66 | 106.84 | 109.78 | 41,407,784 | +3.94(+3.73%) |
Jul 31, 2020 | 105.32 | 107.35 | 104.03 | 105.84 | 38,741,608 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.65 | 105.83 | 30,924,336 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.86 | 103.17 | 104.35 | 28,506,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.79 | 101.86 | 27,205,622 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,276,554 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.65 | 47,467,908 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,242,144 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.72 | 102.61 | 104.08 | 36,800,516 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.57 | 102.98 | 27,823,014 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,544,670 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.58 | 101.72 | 26,706,440 | +0.67(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.05 | 34,579,552 | -0.92(-0.91%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.26 | 101.97 | 40,485,044 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.72 | 97.57 | 103.47 | 54,360,368 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,777,916 | -4.26(-4.07%) |
Jul 10, 2020 | 105.58 | 106.24 | 103.48 | 104.49 | 49,913,052 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.78 | 49,556,132 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.22 | 99.36 | 102.22 | 36,618,048 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.41 | 98.22 | 98.56 | 35,845,912 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.80 | 96.84 | 98.08 | 31,656,656 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,511,892 | +0.82(+0.86%) |