Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 114.40 | 114.72 | 108.23 | 112.19 | 17,565,190 | -2.45(-2.13%) |
Sep 29, 2020 | 113.74 | 115.34 | 112.47 | 114.63 | 10,893,977 | +1.46(+1.29%) |
Sep 28, 2020 | 113.92 | 117.55 | 113.08 | 113.17 | 15,591,056 | -7.39(-6.13%) |
Sep 25, 2020 | 128.98 | 131.24 | 119.38 | 120.56 | 19,776,154 | -9.12(-7.04%) |
Sep 24, 2020 | 135.33 | 135.89 | 124.70 | 129.68 | 27,250,804 | -2.02(-1.54%) |
Sep 23, 2020 | 120.98 | 132.69 | 120.70 | 131.71 | 21,161,514 | +11.19(+9.29%) |
Sep 22, 2020 | 123.94 | 129.02 | 119.62 | 120.51 | 15,666,437 | -7.01(-5.50%) |
Sep 21, 2020 | 134.90 | 138.38 | 127.42 | 127.52 | 24,134,038 | -1.74(-1.35%) |
Sep 18, 2020 | 122.58 | 135.00 | 121.99 | 129.26 | 25,135,388 | +4.99(+4.01%) |
Sep 17, 2020 | 127.94 | 129.12 | 121.69 | 124.27 | 23,342,400 | +5.36(+4.51%) |
Sep 16, 2020 | 112.51 | 119.19 | 111.81 | 118.91 | 15,365,154 | +5.55(+4.90%) |
Sep 15, 2020 | 113.60 | 115.71 | 111.57 | 113.36 | 13,508,747 | -5.17(-4.36%) |
Sep 14, 2020 | 119.57 | 121.45 | 115.57 | 118.53 | 15,300,124 | -6.40(-5.12%) |
Sep 11, 2020 | 119.66 | 129.82 | 118.51 | 124.93 | 25,635,028 | +2.59(+2.11%) |
Sep 10, 2020 | 111.72 | 124.65 | 110.16 | 122.34 | 21,362,552 | +6.63(+5.73%) |
Sep 09, 2020 | 118.91 | 122.39 | 112.51 | 115.71 | 16,083,015 | -10.96(-8.65%) |
Sep 08, 2020 | 124.04 | 127.05 | 116.98 | 126.67 | 25,612,794 | +15.76(+14.21%) |
Sep 04, 2020 | 108.33 | 123.90 | 104.75 | 110.92 | 44,183,000 | +4.23(+3.97%) |
Sep 03, 2020 | 96.62 | 109.32 | 96.29 | 106.68 | 36,521,448 | +14.21(+15.36%) |
Sep 02, 2020 | 92.05 | 98.07 | 91.96 | 92.48 | 16,620,312 | -2.73(-2.87%) |
Sep 01, 2020 | 97.65 | 99.39 | 95.11 | 95.20 | 10,320,878 | -5.22(-5.20%) |
Aug 31, 2020 | 102.26 | 102.73 | 98.40 | 100.43 | 10,356,467 | -2.35(-2.29%) |
Aug 28, 2020 | 103.15 | 104.56 | 102.17 | 102.78 | 7,634,045 | -1.74(-1.67%) |
Aug 27, 2020 | 102.31 | 106.96 | 101.46 | 104.52 | 13,475,125 | +1.03(+1.00%) |
Aug 26, 2020 | 109.17 | 109.32 | 103.30 | 103.48 | 10,258,334 | -7.10(-6.42%) |
Aug 25, 2020 | 114.21 | 114.77 | 110.54 | 110.59 | 6,187,333 | -2.63(-2.33%) |
Aug 24, 2020 | 111.43 | 116.14 | 110.35 | 113.22 | 7,903,752 | -2.21(-1.92%) |
Aug 21, 2020 | 117.73 | 118.49 | 114.87 | 115.43 | 7,037,673 | -2.45(-2.07%) |
Aug 20, 2020 | 124.13 | 124.65 | 117.22 | 117.88 | 7,089,588 | -5.17(-4.21%) |
Aug 19, 2020 | 120.65 | 123.61 | 119.19 | 123.05 | 6,928,856 | +2.40(+1.99%) |
Aug 18, 2020 | 122.72 | 124.74 | 119.95 | 120.65 | 4,915,699 | -3.53(-2.84%) |
Aug 17, 2020 | 126.06 | 126.53 | 123.71 | 124.18 | 2,261,797 | -4.70(-3.65%) |
Aug 14, 2020 | 127.47 | 130.76 | 127.00 | 128.88 | 2,973,385 | +0.71(+0.55%) |
Aug 13, 2020 | 128.18 | 129.59 | 124.89 | 128.18 | 4,217,325 | -0.71(-0.55%) |
Aug 12, 2020 | 136.17 | 136.41 | 127.47 | 128.88 | 4,531,419 | -8.70(-6.32%) |
Aug 11, 2020 | 134.06 | 140.64 | 131.94 | 137.59 | 4,415,991 | +4.94(+3.72%) |
Aug 10, 2020 | 130.06 | 137.59 | 129.82 | 132.65 | 4,396,337 | +2.35(+1.81%) |
Aug 07, 2020 | 127.00 | 133.59 | 125.83 | 130.29 | 4,990,566 | +4.23(+3.36%) |
Aug 06, 2020 | 131.94 | 132.65 | 125.59 | 126.06 | 3,973,229 | -5.41(-4.11%) |
Aug 05, 2020 | 131.71 | 133.12 | 130.76 | 131.47 | 2,345,122 | -0.71(-0.53%) |
Aug 04, 2020 | 135.00 | 135.94 | 132.18 | 132.18 | 2,878,461 | -1.88(-1.40%) |
Aug 03, 2020 | 136.17 | 136.41 | 132.65 | 134.06 | 3,561,086 | -5.41(-3.88%) |
Jul 31, 2020 | 139.47 | 147.93 | 139.23 | 139.47 | 4,853,183 | -7.76(-5.27%) |
Jul 30, 2020 | 153.58 | 155.46 | 146.52 | 147.23 | 4,490,851 | -2.35(-1.57%) |
Jul 29, 2020 | 152.40 | 153.34 | 148.17 | 149.58 | 2,722,960 | -5.41(-3.49%) |
Jul 28, 2020 | 150.99 | 155.69 | 149.81 | 154.99 | 2,952,805 | +5.64(+3.78%) |
Jul 27, 2020 | 154.99 | 156.40 | 148.87 | 149.34 | 3,471,113 | -8.70(-5.51%) |
Jul 24, 2020 | 160.87 | 165.57 | 155.46 | 158.05 | 7,203,059 | +4.47(+2.91%) |
Jul 23, 2020 | 143.23 | 156.16 | 142.05 | 153.58 | 5,847,334 | +11.29(+7.93%) |
Jul 22, 2020 | 143.23 | 146.52 | 140.88 | 142.29 | 3,152,047 | -1.65(-1.14%) |
Jul 21, 2020 | 137.12 | 145.35 | 137.12 | 143.94 | 4,299,044 | +4.23(+3.03%) |
Jul 20, 2020 | 151.46 | 153.81 | 138.53 | 139.70 | 4,183,888 | -13.41(-8.76%) |
Jul 17, 2020 | 152.17 | 156.87 | 150.99 | 153.11 | 3,050,021 | -0.23(-0.15%) |
Jul 16, 2020 | 155.22 | 159.22 | 152.17 | 153.34 | 4,152,018 | +3.29(+2.19%) |
Jul 15, 2020 | 148.87 | 156.16 | 146.99 | 150.05 | 4,475,982 | -0.94(-0.62%) |
Jul 14, 2020 | 158.75 | 164.87 | 150.28 | 150.99 | 8,881,675 | -3.29(-2.13%) |
Jul 13, 2020 | 140.64 | 155.93 | 135.94 | 154.28 | 7,154,439 | +8.94(+6.15%) |
Jul 10, 2020 | 148.87 | 153.58 | 145.11 | 145.35 | 3,518,989 | -3.29(-2.22%) |
Jul 09, 2020 | 149.34 | 156.64 | 147.23 | 148.64 | 4,882,307 | -3.76(-2.47%) |
Jul 08, 2020 | 156.16 | 158.99 | 152.40 | 152.40 | 3,330,989 | -5.88(-3.71%) |
Jul 07, 2020 | 156.40 | 159.22 | 150.99 | 158.28 | 4,031,521 | +2.59(+1.66%) |
Jul 06, 2020 | 161.57 | 161.57 | 154.28 | 155.69 | 3,749,196 | -12.23(-7.28%) |
Jul 02, 2020 | 166.51 | 168.87 | 163.69 | 167.93 | 3,256,358 | -3.53(-2.06%) |