Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.53 | 113.04 | 110.28 | 111.25 | 3,156,462 | -0.26(-0.23%) |
Sep 29, 2020 | 110.59 | 112.15 | 109.92 | 111.50 | 2,624,288 | +0.75(+0.68%) |
Sep 28, 2020 | 111.56 | 111.66 | 109.69 | 110.76 | 3,090,671 | +0.13(+0.12%) |
Sep 25, 2020 | 107.86 | 110.84 | 107.54 | 110.63 | 4,586,412 | +2.73(+2.53%) |
Sep 24, 2020 | 107.89 | 109.28 | 105.71 | 107.89 | 6,447,417 | -1.08(-0.99%) |
Sep 23, 2020 | 112.53 | 112.86 | 108.79 | 108.97 | 6,120,316 | -3.56(-3.17%) |
Sep 22, 2020 | 112.02 | 112.65 | 109.22 | 112.53 | 4,787,491 | +0.69(+0.62%) |
Sep 21, 2020 | 114.37 | 114.38 | 110.76 | 111.84 | 7,186,862 | -4.11(-3.55%) |
Sep 18, 2020 | 115.32 | 116.05 | 112.89 | 115.96 | 5,998,639 | +1.26(+1.10%) |
Sep 17, 2020 | 113.41 | 115.53 | 113.02 | 114.70 | 3,665,576 | -0.18(-0.16%) |
Sep 16, 2020 | 113.11 | 116.36 | 112.84 | 114.88 | 6,775,012 | +2.46(+2.19%) |
Sep 15, 2020 | 112.48 | 113.48 | 111.88 | 112.42 | 6,272,979 | +1.05(+0.94%) |
Sep 14, 2020 | 107.99 | 111.56 | 107.75 | 111.37 | 9,298,881 | +7.18(+6.89%) |
Sep 11, 2020 | 104.75 | 106.18 | 102.95 | 104.19 | 5,128,230 | -0.07(-0.07%) |
Sep 10, 2020 | 105.93 | 107.78 | 104.12 | 104.26 | 5,438,986 | -1.66(-1.56%) |
Sep 09, 2020 | 104.32 | 106.47 | 104.31 | 105.91 | 3,962,376 | +2.30(+2.21%) |
Sep 08, 2020 | 102.67 | 106.03 | 101.91 | 103.62 | 4,928,563 | -1.42(-1.35%) |
Sep 04, 2020 | 105.92 | 106.59 | 100.40 | 105.03 | 8,945,983 | -1.21(-1.14%) |
Sep 03, 2020 | 110.05 | 110.19 | 105.78 | 106.24 | 6,618,395 | -4.12(-3.73%) |
Sep 02, 2020 | 109.52 | 110.51 | 107.79 | 110.36 | 3,320,877 | +1.07(+0.98%) |
Sep 01, 2020 | 111.04 | 111.68 | 109.00 | 109.29 | 4,840,108 | -2.25(-2.01%) |
Aug 31, 2020 | 109.85 | 112.08 | 109.38 | 111.54 | 5,564,482 | +3.01(+2.78%) |
Aug 28, 2020 | 107.86 | 109.14 | 107.08 | 108.53 | 4,088,309 | +0.92(+0.85%) |
Aug 27, 2020 | 108.63 | 108.89 | 106.51 | 107.61 | 4,456,633 | -0.88(-0.81%) |
Aug 26, 2020 | 109.73 | 110.22 | 108.27 | 108.49 | 2,927,286 | -1.36(-1.24%) |
Aug 25, 2020 | 108.30 | 110.31 | 106.77 | 109.84 | 4,610,571 | +1.31(+1.20%) |
Aug 24, 2020 | 111.78 | 111.79 | 107.93 | 108.54 | 6,717,215 | -2.65(-2.39%) |
Aug 21, 2020 | 112.04 | 112.60 | 110.23 | 111.19 | 3,622,380 | -1.39(-1.23%) |
Aug 20, 2020 | 111.92 | 112.79 | 111.53 | 112.58 | 4,438,059 | -0.02(-0.02%) |
Aug 19, 2020 | 113.03 | 113.91 | 112.11 | 112.60 | 3,673,320 | -0.19(-0.17%) |
Aug 18, 2020 | 114.10 | 114.31 | 111.44 | 112.79 | 3,489,683 | -1.00(-0.88%) |
Aug 17, 2020 | 110.15 | 114.01 | 109.77 | 113.78 | 5,200,472 | +3.85(+3.50%) |
Aug 14, 2020 | 111.15 | 111.35 | 109.33 | 109.93 | 2,396,408 | -1.04(-0.93%) |
Aug 13, 2020 | 109.54 | 111.59 | 109.53 | 110.97 | 3,054,265 | +1.51(+1.38%) |
Aug 12, 2020 | 109.44 | 109.95 | 107.93 | 109.46 | 5,274,877 | +0.43(+0.39%) |
Aug 11, 2020 | 113.48 | 113.59 | 108.79 | 109.03 | 6,033,171 | -4.60(-4.05%) |
Aug 10, 2020 | 114.37 | 114.37 | 112.67 | 113.63 | 2,955,463 | -0.01(-0.01%) |
Aug 07, 2020 | 113.27 | 115.26 | 112.82 | 113.64 | 3,652,653 | +0.11(+0.10%) |
Aug 06, 2020 | 114.41 | 115.20 | 112.66 | 113.53 | 2,937,857 | -0.58(-0.51%) |
Aug 05, 2020 | 114.68 | 115.23 | 112.99 | 114.11 | 3,770,177 | +0.82(+0.72%) |
Aug 04, 2020 | 113.33 | 113.78 | 111.64 | 113.30 | 3,315,558 | -0.35(-0.31%) |
Aug 03, 2020 | 109.73 | 113.81 | 109.57 | 113.64 | 5,708,540 | +4.58(+4.20%) |
Jul 31, 2020 | 112.08 | 112.13 | 107.43 | 109.06 | 5,897,695 | -2.62(-2.35%) |
Jul 30, 2020 | 109.16 | 112.47 | 109.02 | 111.69 | 3,758,066 | +1.58(+1.43%) |
Jul 29, 2020 | 112.48 | 112.98 | 109.80 | 110.11 | 6,374,375 | -1.82(-1.62%) |
Jul 28, 2020 | 114.77 | 115.18 | 111.81 | 111.93 | 3,054,257 | -2.93(-2.55%) |
Jul 27, 2020 | 112.66 | 115.14 | 112.17 | 114.86 | 4,365,400 | +2.90(+2.59%) |
Jul 24, 2020 | 113.47 | 113.72 | 110.72 | 111.96 | 6,973,803 | -2.68(-2.34%) |
Jul 23, 2020 | 116.87 | 118.17 | 113.52 | 114.64 | 5,065,032 | -2.36(-2.02%) |
Jul 22, 2020 | 117.41 | 117.74 | 116.00 | 117.01 | 4,948,852 | -0.57(-0.48%) |
Jul 21, 2020 | 120.71 | 120.77 | 117.17 | 117.57 | 4,859,193 | -2.49(-2.08%) |
Jul 20, 2020 | 119.67 | 120.67 | 117.97 | 120.07 | 5,412,764 | +1.62(+1.36%) |
Jul 17, 2020 | 116.07 | 119.30 | 115.90 | 118.45 | 9,443,790 | +2.43(+2.10%) |
Jul 16, 2020 | 116.25 | 116.48 | 114.28 | 116.02 | 5,025,567 | -0.94(-0.80%) |
Jul 15, 2020 | 116.51 | 117.68 | 114.94 | 116.96 | 8,274,818 | +2.43(+2.13%) |
Jul 14, 2020 | 111.89 | 114.55 | 109.52 | 114.52 | 6,702,064 | +2.84(+2.55%) |
Jul 13, 2020 | 115.32 | 118.07 | 111.43 | 111.68 | 7,368,274 | -2.96(-2.58%) |
Jul 10, 2020 | 115.72 | 116.65 | 114.12 | 114.64 | 3,120,664 | -1.18(-1.02%) |
Jul 09, 2020 | 116.90 | 117.57 | 113.98 | 115.82 | 3,515,002 | -1.18(-1.01%) |
Jul 08, 2020 | 115.57 | 117.00 | 114.34 | 117.00 | 4,599,010 | +2.23(+1.95%) |
Jul 07, 2020 | 112.79 | 116.66 | 112.61 | 114.76 | 5,251,324 | +2.11(+1.88%) |
Jul 06, 2020 | 114.25 | 114.25 | 112.51 | 112.65 | 3,698,263 | +0.03(+0.03%) |
Jul 02, 2020 | 113.54 | 114.00 | 111.68 | 112.62 | 5,062,370 | +0.42(+0.37%) |