Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.89 | 110.51 | 108.35 | 109.06 | 6,290,603 | +0.28(+0.26%) |
Sep 29, 2020 | 109.48 | 110.51 | 108.61 | 108.78 | 6,104,711 | -1.01(-0.92%) |
Sep 28, 2020 | 107.46 | 110.04 | 106.50 | 109.79 | 9,756,707 | +3.68(+3.47%) |
Sep 25, 2020 | 105.23 | 107.27 | 103.61 | 106.11 | 12,644,698 | +2.14(+2.06%) |
Sep 24, 2020 | 101.37 | 104.99 | 101.23 | 103.97 | 7,386,569 | +1.50(+1.46%) |
Sep 23, 2020 | 105.31 | 105.58 | 102.00 | 102.47 | 7,068,348 | -3.01(-2.86%) |
Sep 22, 2020 | 104.36 | 105.88 | 102.33 | 105.48 | 7,455,421 | +1.76(+1.70%) |
Sep 21, 2020 | 101.16 | 103.92 | 100.36 | 103.72 | 8,842,193 | +1.14(+1.11%) |
Sep 18, 2020 | 106.61 | 106.97 | 101.75 | 102.58 | 16,664,534 | -3.88(-3.65%) |
Sep 17, 2020 | 103.72 | 107.22 | 102.86 | 106.46 | 8,003,496 | +0.30(+0.28%) |
Sep 16, 2020 | 109.35 | 109.35 | 106.14 | 106.16 | 6,842,057 | -1.87(-1.73%) |
Sep 15, 2020 | 106.52 | 109.17 | 106.38 | 108.03 | 9,466,780 | +2.89(+2.75%) |
Sep 14, 2020 | 106.79 | 106.97 | 104.39 | 105.14 | 5,822,854 | +0.04(+0.04%) |
Sep 11, 2020 | 105.07 | 106.43 | 104.16 | 105.11 | 7,273,191 | +0.91(+0.87%) |
Sep 10, 2020 | 106.71 | 107.32 | 103.39 | 104.20 | 6,653,577 | -1.46(-1.39%) |
Sep 09, 2020 | 105.16 | 107.28 | 104.07 | 105.66 | 10,474,021 | +3.94(+3.87%) |
Sep 08, 2020 | 103.73 | 105.53 | 101.58 | 101.72 | 11,054,595 | -5.75(-5.35%) |
Sep 04, 2020 | 107.21 | 109.18 | 104.14 | 107.47 | 11,939,296 | -0.43(-0.39%) |
Sep 03, 2020 | 112.41 | 112.79 | 107.13 | 107.90 | 14,626,728 | -6.25(-5.48%) |
Sep 02, 2020 | 114.23 | 114.85 | 112.88 | 114.15 | 9,891,839 | +1.69(+1.50%) |
Sep 01, 2020 | 111.61 | 112.98 | 110.16 | 112.47 | 9,867,647 | +2.68(+2.44%) |
Aug 31, 2020 | 109.07 | 111.59 | 108.88 | 109.78 | 10,515,256 | +0.83(+0.76%) |
Aug 28, 2020 | 107.58 | 109.01 | 107.08 | 108.95 | 6,813,214 | +2.01(+1.88%) |
Aug 27, 2020 | 107.32 | 108.93 | 106.33 | 106.94 | 8,901,180 | -0.02(-0.02%) |
Aug 26, 2020 | 107.16 | 107.43 | 106.16 | 106.96 | 8,122,360 | +0.08(+0.08%) |
Aug 25, 2020 | 107.03 | 107.94 | 105.49 | 106.88 | 6,734,059 | +0.04(+0.03%) |
Aug 24, 2020 | 105.42 | 106.92 | 104.41 | 106.84 | 11,100,196 | +2.68(+2.57%) |
Aug 21, 2020 | 101.61 | 104.30 | 101.35 | 104.16 | 9,272,186 | +2.16(+2.11%) |
Aug 20, 2020 | 101.39 | 102.30 | 101.09 | 102.00 | 7,810,220 | -0.35(-0.34%) |
Aug 19, 2020 | 103.54 | 104.59 | 102.09 | 102.35 | 8,403,023 | -0.91(-0.88%) |
Aug 18, 2020 | 104.08 | 104.51 | 102.80 | 103.27 | 6,928,177 | -0.14(-0.13%) |
Aug 17, 2020 | 104.43 | 105.53 | 101.97 | 103.40 | 11,154,796 | -1.44(-1.37%) |
Aug 14, 2020 | 104.44 | 105.56 | 103.76 | 104.84 | 7,204,528 | +0.30(+0.29%) |
Aug 13, 2020 | 107.11 | 107.11 | 103.95 | 104.54 | 10,800,666 | -2.19(-2.05%) |
Aug 12, 2020 | 101.75 | 107.16 | 101.07 | 106.73 | 20,252,308 | +6.41(+6.39%) |
Aug 11, 2020 | 97.89 | 103.25 | 96.55 | 100.32 | 19,308,504 | +2.28(+2.32%) |
Aug 10, 2020 | 100.10 | 100.46 | 97.45 | 98.04 | 10,941,143 | -1.74(-1.75%) |
Aug 07, 2020 | 101.40 | 102.36 | 97.71 | 99.78 | 12,102,726 | -2.59(-2.53%) |
Aug 06, 2020 | 102.53 | 102.65 | 101.33 | 102.37 | 6,933,843 | -0.31(-0.30%) |
Aug 05, 2020 | 102.32 | 103.66 | 101.47 | 102.68 | 8,645,727 | +0.41(+0.40%) |
Aug 04, 2020 | 100.92 | 102.33 | 100.16 | 102.27 | 11,069,581 | +1.25(+1.24%) |
Aug 03, 2020 | 99.00 | 104.16 | 98.66 | 101.02 | 20,506,312 | +3.67(+3.77%) |
Jul 31, 2020 | 97.39 | 99.32 | 96.33 | 97.35 | 18,193,524 | -1.46(-1.47%) |
Jul 30, 2020 | 94.41 | 99.27 | 92.82 | 98.80 | 45,687,780 | +13.05(+15.22%) |
Jul 29, 2020 | 84.88 | 86.30 | 84.56 | 85.75 | 12,289,931 | +1.46(+1.73%) |
Jul 28, 2020 | 84.96 | 85.35 | 83.48 | 84.30 | 6,310,570 | -1.15(-1.35%) |
Jul 27, 2020 | 82.98 | 85.58 | 82.28 | 85.45 | 8,700,482 | +3.51(+4.29%) |
Jul 24, 2020 | 82.23 | 83.23 | 80.66 | 81.94 | 10,327,875 | -0.72(-0.87%) |
Jul 23, 2020 | 85.64 | 85.70 | 82.25 | 82.65 | 10,225,277 | -2.70(-3.16%) |
Jul 22, 2020 | 85.48 | 85.99 | 84.50 | 85.36 | 4,737,117 | +0.27(+0.31%) |
Jul 21, 2020 | 86.23 | 86.51 | 84.63 | 85.09 | 7,701,942 | -0.79(-0.92%) |
Jul 20, 2020 | 84.98 | 85.97 | 84.16 | 85.88 | 5,863,676 | +0.87(+1.02%) |
Jul 17, 2020 | 84.51 | 85.22 | 83.88 | 85.01 | 6,493,828 | +0.95(+1.13%) |
Jul 16, 2020 | 84.12 | 84.57 | 83.59 | 84.07 | 6,701,884 | -1.24(-1.46%) |
Jul 15, 2020 | 85.66 | 85.66 | 83.89 | 85.31 | 6,675,905 | +0.16(+0.18%) |
Jul 14, 2020 | 83.75 | 85.37 | 82.22 | 85.15 | 7,124,953 | +0.97(+1.15%) |
Jul 13, 2020 | 86.00 | 86.77 | 84.07 | 84.19 | 8,250,191 | -1.09(-1.28%) |
Jul 10, 2020 | 85.72 | 86.20 | 84.40 | 85.27 | 6,170,211 | -0.68(-0.79%) |
Jul 09, 2020 | 86.60 | 86.60 | 84.29 | 85.95 | 6,820,778 | -0.32(-0.37%) |
Jul 08, 2020 | 85.97 | 86.28 | 85.12 | 86.28 | 7,258,632 | +1.35(+1.58%) |
Jul 07, 2020 | 85.70 | 86.23 | 84.72 | 84.93 | 7,290,654 | -0.70(-0.82%) |
Jul 06, 2020 | 85.92 | 86.42 | 84.89 | 85.63 | 7,519,627 | +0.95(+1.12%) |
Jul 02, 2020 | 83.96 | 85.26 | 83.70 | 84.68 | 9,023,099 | +1.93(+2.33%) |