Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 135.31 | 139.02 | 133.65 | 137.32 | 3,666,670 | +0.97(+0.71%) |
Sep 29, 2020 | 137.70 | 138.35 | 135.37 | 136.35 | 2,122,760 | -1.08(-0.79%) |
Sep 28, 2020 | 137.82 | 141.67 | 136.30 | 137.43 | 4,232,639 | +1.04(+0.76%) |
Sep 25, 2020 | 135.80 | 138.60 | 134.65 | 136.39 | 3,437,400 | +2.49(+1.86%) |
Sep 24, 2020 | 137.12 | 137.90 | 132.40 | 133.90 | 4,400,663 | -4.70(-3.39%) |
Sep 23, 2020 | 141.00 | 143.70 | 136.91 | 138.60 | 3,945,541 | -4.08(-2.86%) |
Sep 22, 2020 | 138.52 | 142.68 | 134.20 | 142.68 | 5,842,760 | +4.55(+3.29%) |
Sep 21, 2020 | 127.25 | 138.55 | 125.45 | 138.13 | 7,612,065 | +6.70(+5.10%) |
Sep 18, 2020 | 130.22 | 132.10 | 126.72 | 131.43 | 11,713,100 | +2.85(+2.22%) |
Sep 17, 2020 | 127.48 | 129.23 | 124.80 | 128.58 | 4,944,001 | -2.57(-1.96%) |
Sep 16, 2020 | 132.00 | 133.84 | 129.52 | 131.15 | 3,650,224 | -0.30(-0.23%) |
Sep 15, 2020 | 130.65 | 132.19 | 127.35 | 131.45 | 5,174,969 | +2.95(+2.30%) |
Sep 14, 2020 | 127.78 | 129.90 | 127.15 | 128.50 | 4,222,614 | +2.22(+1.76%) |
Sep 11, 2020 | 131.12 | 131.66 | 122.85 | 126.28 | 4,284,100 | -3.07(-2.37%) |
Sep 10, 2020 | 130.28 | 134.05 | 128.40 | 129.35 | 6,507,932 | +1.17(+0.91%) |
Sep 09, 2020 | 129.61 | 129.70 | 124.00 | 128.18 | 5,753,382 | +3.43(+2.75%) |
Sep 08, 2020 | 118.86 | 128.93 | 118.00 | 124.75 | 6,956,609 | -0.44(-0.35%) |
Sep 04, 2020 | 125.28 | 129.95 | 115.25 | 125.19 | 10,846,600 | -4.06(-3.14%) |
Sep 03, 2020 | 131.00 | 138.79 | 127.00 | 129.25 | 21,182,112 | -12.82(-9.02%) |
Sep 02, 2020 | 152.04 | 153.10 | 130.98 | 142.07 | 31,955,956 | -1.62(-1.13%) |
Sep 01, 2020 | 134.44 | 144.68 | 130.00 | 143.69 | 15,964,006 | +17.96(+14.28%) |
Aug 31, 2020 | 120.00 | 126.55 | 120.00 | 125.73 | 8,656,634 | +7.09(+5.98%) |
Aug 28, 2020 | 118.26 | 121.00 | 117.42 | 118.64 | 3,602,800 | +1.51(+1.29%) |
Aug 27, 2020 | 117.40 | 118.27 | 113.78 | 117.13 | 3,180,854 | +0.02(+0.02%) |
Aug 26, 2020 | 115.01 | 119.94 | 114.26 | 117.11 | 4,858,318 | +3.54(+3.12%) |
Aug 25, 2020 | 110.30 | 114.45 | 109.35 | 113.57 | 2,811,162 | +2.32(+2.09%) |
Aug 24, 2020 | 113.40 | 113.66 | 108.26 | 111.25 | 2,810,471 | -0.77(-0.69%) |
Aug 21, 2020 | 112.00 | 113.53 | 110.87 | 112.02 | 2,348,600 | -0.47(-0.42%) |
Aug 20, 2020 | 107.55 | 112.65 | 106.82 | 112.49 | 2,800,526 | +4.34(+4.01%) |
Aug 19, 2020 | 107.65 | 109.69 | 105.70 | 108.15 | 2,232,057 | +1.05(+0.98%) |
Aug 18, 2020 | 106.52 | 107.65 | 105.62 | 107.10 | 2,551,305 | +1.76(+1.67%) |
Aug 17, 2020 | 102.01 | 105.50 | 101.75 | 105.34 | 2,816,197 | +4.09(+4.04%) |
Aug 14, 2020 | 103.21 | 104.36 | 100.91 | 101.25 | 3,416,000 | +0.36(+0.36%) |
Aug 13, 2020 | 99.44 | 102.12 | 98.31 | 100.89 | 3,254,142 | +2.44(+2.48%) |
Aug 12, 2020 | 98.61 | 100.41 | 97.23 | 98.45 | 3,190,829 | +0.29(+0.30%) |
Aug 11, 2020 | 97.10 | 100.50 | 93.37 | 98.16 | 8,322,298 | +1.16(+1.20%) |
Aug 10, 2020 | 102.81 | 102.81 | 96.70 | 97.00 | 7,263,895 | -4.75(-4.67%) |
Aug 07, 2020 | 107.20 | 107.39 | 100.28 | 101.75 | 6,637,300 | -8.55(-7.75%) |
Aug 06, 2020 | 114.56 | 115.41 | 109.03 | 110.30 | 3,869,707 | -4.45(-3.88%) |
Aug 05, 2020 | 114.97 | 116.18 | 113.98 | 114.75 | 4,431,325 | -0.21(-0.18%) |
Aug 04, 2020 | 115.56 | 116.00 | 112.78 | 114.96 | 2,667,031 | -0.52(-0.45%) |
Aug 03, 2020 | 114.48 | 116.18 | 112.25 | 115.48 | 4,290,864 | +2.28(+2.01%) |
Jul 31, 2020 | 112.91 | 113.84 | 109.41 | 113.20 | 2,813,200 | +1.29(+1.15%) |
Jul 30, 2020 | 111.00 | 112.80 | 108.91 | 111.91 | 2,893,802 | -1.01(-0.89%) |
Jul 29, 2020 | 107.61 | 113.83 | 107.40 | 112.92 | 5,176,486 | +7.19(+6.80%) |
Jul 28, 2020 | 104.40 | 109.28 | 103.82 | 105.73 | 4,703,714 | +2.13(+2.06%) |
Jul 27, 2020 | 101.32 | 104.35 | 100.17 | 103.60 | 4,535,647 | +3.57(+3.57%) |
Jul 24, 2020 | 99.10 | 101.67 | 97.06 | 100.03 | 4,076,700 | -1.43(-1.41%) |
Jul 23, 2020 | 104.56 | 105.66 | 99.60 | 101.46 | 3,724,798 | -2.25(-2.17%) |
Jul 22, 2020 | 106.60 | 107.18 | 102.60 | 103.71 | 3,862,283 | -2.89(-2.71%) |
Jul 21, 2020 | 108.44 | 108.47 | 104.44 | 106.60 | 3,628,103 | -0.12(-0.11%) |
Jul 20, 2020 | 101.89 | 106.95 | 101.66 | 106.72 | 5,957,916 | +5.29(+5.22%) |
Jul 17, 2020 | 101.41 | 102.87 | 99.00 | 101.43 | 5,725,500 | +0.37(+0.37%) |
Jul 16, 2020 | 102.10 | 102.82 | 98.61 | 101.06 | 5,092,719 | -2.09(-2.03%) |
Jul 15, 2020 | 105.58 | 106.02 | 100.59 | 103.15 | 4,946,640 | -2.46(-2.33%) |
Jul 14, 2020 | 107.14 | 109.35 | 99.12 | 105.61 | 9,071,607 | -0.60(-0.56%) |
Jul 13, 2020 | 118.02 | 118.58 | 105.72 | 106.21 | 7,225,492 | -10.44(-8.95%) |
Jul 10, 2020 | 117.57 | 118.25 | 115.41 | 116.65 | 3,437,200 | -0.81(-0.69%) |
Jul 09, 2020 | 115.51 | 118.38 | 113.11 | 117.46 | 7,062,912 | +2.91(+2.54%) |
Jul 08, 2020 | 107.37 | 114.69 | 107.10 | 114.55 | 6,950,373 | +8.13(+7.64%) |
Jul 07, 2020 | 107.00 | 108.67 | 105.21 | 106.42 | 4,584,154 | +0.03(+0.03%) |
Jul 06, 2020 | 109.34 | 109.68 | 104.71 | 106.39 | 7,910,948 | -0.88(-0.82%) |
Jul 02, 2020 | 103.65 | 107.70 | 102.30 | 107.27 | 9,060,900 | +4.32(+4.20%) |