Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.96 | 69,055,968 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.08 | 129.00 | 131.91 | 62,365,548 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,471,188 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,954,304 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.37 | 119.83 | 123.16 | 73,240,552 | +2.24(+1.85%) |
Sep 23, 2020 | 125.43 | 126.94 | 120.48 | 120.92 | 64,769,200 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,731,320 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.74 | 124.85 | 72,234,040 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 126.00 | 119.58 | 121.58 | 70,027,384 | -2.73(-2.20%) |
Sep 17, 2020 | 121.01 | 125.57 | 120.04 | 124.31 | 79,400,000 | -0.51(-0.41%) |
Sep 16, 2020 | 129.24 | 130.59 | 124.81 | 124.82 | 55,853,948 | -4.75(-3.67%) |
Sep 15, 2020 | 132.46 | 132.64 | 127.94 | 129.57 | 72,830,248 | +1.19(+0.92%) |
Sep 14, 2020 | 130.47 | 132.81 | 125.98 | 128.39 | 120,399,408 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.20 | 118.65 | 121.33 | 63,857,804 | -1.47(-1.20%) |
Sep 10, 2020 | 129.56 | 130.31 | 121.36 | 122.80 | 69,969,776 | -4.02(-3.17%) |
Sep 09, 2020 | 123.68 | 127.76 | 122.00 | 126.82 | 73,730,800 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.74 | 118.82 | 79,706,480 | -7.08(-5.62%) |
Sep 04, 2020 | 127.51 | 131.41 | 116.74 | 125.90 | 146,748,096 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.49 | 128.45 | 129.82 | 94,451,712 | -13.27(-9.28%) |
Sep 02, 2020 | 146.66 | 146.89 | 138.64 | 143.09 | 87,575,960 | +5.24(+3.80%) |
Sep 01, 2020 | 134.45 | 139.57 | 134.02 | 137.85 | 51,300,496 | +4.49(+3.37%) |
Aug 31, 2020 | 131.45 | 135.36 | 130.00 | 133.36 | 50,161,488 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.10 | 126.06 | 131.10 | 53,871,212 | +5.18(+4.11%) |
Aug 27, 2020 | 127.45 | 128.13 | 125.30 | 125.92 | 31,825,382 | -1.44(-1.13%) |
Aug 26, 2020 | 127.62 | 128.31 | 126.41 | 127.36 | 32,178,854 | +0.23(+0.18%) |
Aug 25, 2020 | 125.94 | 127.24 | 125.37 | 127.13 | 28,958,712 | +0.30(+0.23%) |
Aug 24, 2020 | 128.47 | 128.75 | 124.71 | 126.83 | 49,172,172 | +0.37(+0.29%) |
Aug 21, 2020 | 121.67 | 127.72 | 121.60 | 126.47 | 100,276,456 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.39 | 118.44 | 121.10 | 92,311,184 | +0.06(+0.05%) |
Aug 19, 2020 | 122.61 | 122.79 | 120.63 | 121.03 | 61,988,748 | -1.22(-1.00%) |
Aug 18, 2020 | 124.14 | 124.60 | 120.51 | 122.25 | 50,402,472 | -0.76(-0.62%) |
Aug 17, 2020 | 118.17 | 123.74 | 117.83 | 123.01 | 62,235,144 | +7.71(+6.68%) |
Aug 14, 2020 | 114.97 | 116.71 | 114.08 | 115.31 | 36,749,752 | +1.21(+1.06%) |
Aug 13, 2020 | 115.13 | 116.88 | 113.23 | 114.10 | 37,497,208 | +0.03(+0.02%) |
Aug 12, 2020 | 109.59 | 114.34 | 109.27 | 114.07 | 46,595,580 | +5.89(+5.44%) |
Aug 11, 2020 | 110.42 | 111.05 | 107.65 | 108.19 | 35,525,124 | -3.14(-2.82%) |
Aug 10, 2020 | 113.02 | 113.75 | 108.25 | 111.33 | 42,877,920 | -0.34(-0.31%) |
Aug 07, 2020 | 112.80 | 114.72 | 110.06 | 111.67 | 34,350,424 | -1.36(-1.20%) |
Aug 06, 2020 | 113.17 | 113.25 | 111.47 | 113.03 | 24,482,440 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.39 | 111.34 | 112.54 | 25,079,178 | +0.59(+0.53%) |
Aug 04, 2020 | 110.18 | 111.95 | 108.75 | 111.95 | 31,101,522 | +2.17(+1.98%) |
Aug 03, 2020 | 107.02 | 110.67 | 106.84 | 109.78 | 41,406,388 | +3.94(+3.73%) |
Jul 31, 2020 | 105.33 | 107.35 | 104.03 | 105.84 | 38,740,304 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.66 | 105.83 | 30,923,296 | +1.48(+1.42%) |
Jul 29, 2020 | 103.61 | 104.86 | 103.17 | 104.35 | 28,505,138 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.80 | 101.86 | 27,204,706 | -2.05(-1.98%) |
Jul 27, 2020 | 102.03 | 104.12 | 101.88 | 103.91 | 29,275,568 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.35 | 97.49 | 101.65 | 47,466,308 | +0.65(+0.64%) |
Jul 23, 2020 | 104.20 | 105.17 | 100.02 | 101.00 | 41,240,756 | -3.08(-2.96%) |
Jul 22, 2020 | 103.38 | 105.72 | 102.62 | 104.09 | 36,799,276 | +1.10(+1.07%) |
Jul 21, 2020 | 104.83 | 105.30 | 102.57 | 102.99 | 27,822,078 | -1.82(-1.73%) |
Jul 20, 2020 | 102.45 | 105.01 | 101.27 | 104.80 | 28,543,710 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.59 | 101.72 | 26,705,540 | +0.66(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.06 | 34,578,388 | -0.92(-0.90%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.27 | 101.98 | 40,483,680 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.73 | 97.57 | 103.47 | 54,358,536 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,776,376 | -4.26(-4.08%) |
Jul 10, 2020 | 105.58 | 106.25 | 103.49 | 104.49 | 49,911,372 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.79 | 49,554,464 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.23 | 99.37 | 102.23 | 36,616,812 | +3.66(+3.72%) |
Jul 07, 2020 | 99.18 | 100.41 | 98.22 | 98.56 | 35,844,708 | +0.48(+0.49%) |
Jul 06, 2020 | 97.14 | 98.80 | 96.84 | 98.08 | 31,655,592 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.51 | 95.84 | 36,510,664 | +0.82(+0.86%) |