Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.50 | 110.11 | 107.96 | 108.66 | 6,313,269 | +0.28(+0.26%) |
Sep 29, 2020 | 109.09 | 110.11 | 108.22 | 108.39 | 6,126,707 | -1.01(-0.92%) |
Sep 28, 2020 | 107.08 | 109.64 | 106.11 | 109.39 | 9,791,862 | +3.67(+3.47%) |
Sep 25, 2020 | 104.85 | 106.88 | 103.23 | 105.73 | 12,690,259 | +2.13(+2.06%) |
Sep 24, 2020 | 101.01 | 104.61 | 100.87 | 103.59 | 7,413,184 | +1.50(+1.47%) |
Sep 23, 2020 | 104.93 | 105.20 | 101.64 | 102.10 | 7,093,817 | -3.00(-2.86%) |
Sep 22, 2020 | 103.98 | 105.50 | 101.96 | 105.10 | 7,482,284 | +1.76(+1.70%) |
Sep 21, 2020 | 100.80 | 103.55 | 100.00 | 103.34 | 8,874,053 | +1.13(+1.11%) |
Sep 18, 2020 | 106.22 | 106.58 | 101.39 | 102.21 | 16,724,579 | -3.87(-3.65%) |
Sep 17, 2020 | 103.34 | 106.83 | 102.50 | 106.08 | 8,032,334 | +0.30(+0.28%) |
Sep 16, 2020 | 108.96 | 108.96 | 105.76 | 105.78 | 6,866,710 | -1.87(-1.73%) |
Sep 15, 2020 | 106.13 | 108.78 | 106.00 | 107.65 | 9,500,890 | +2.88(+2.75%) |
Sep 14, 2020 | 106.41 | 106.58 | 104.02 | 104.77 | 5,843,835 | +0.04(+0.04%) |
Sep 11, 2020 | 104.69 | 106.05 | 103.79 | 104.73 | 7,299,398 | +0.90(+0.87%) |
Sep 10, 2020 | 106.33 | 106.94 | 103.02 | 103.83 | 6,677,551 | -1.46(-1.39%) |
Sep 09, 2020 | 104.78 | 106.90 | 103.69 | 105.28 | 10,511,760 | +3.93(+3.87%) |
Sep 08, 2020 | 103.36 | 105.15 | 101.22 | 101.36 | 11,094,427 | -5.73(-5.35%) |
Sep 04, 2020 | 106.83 | 108.79 | 103.77 | 107.08 | 11,982,315 | -0.42(-0.40%) |
Sep 03, 2020 | 112.01 | 112.38 | 106.74 | 107.51 | 14,679,430 | -6.23(-5.48%) |
Sep 02, 2020 | 113.82 | 114.43 | 112.48 | 113.74 | 9,927,481 | +1.68(+1.50%) |
Sep 01, 2020 | 111.21 | 112.58 | 109.77 | 112.06 | 9,903,202 | +2.67(+2.44%) |
Aug 31, 2020 | 108.68 | 111.19 | 108.49 | 109.39 | 10,553,144 | +0.83(+0.76%) |
Aug 28, 2020 | 107.19 | 108.62 | 106.70 | 108.56 | 6,837,763 | +2.00(+1.88%) |
Aug 27, 2020 | 106.94 | 108.54 | 105.94 | 106.56 | 8,933,252 | -0.02(-0.02%) |
Aug 26, 2020 | 106.77 | 107.05 | 105.78 | 106.58 | 8,151,626 | +0.08(+0.08%) |
Aug 25, 2020 | 106.64 | 107.55 | 105.11 | 106.50 | 6,758,322 | +0.04(+0.03%) |
Aug 24, 2020 | 105.04 | 106.54 | 104.03 | 106.46 | 11,140,191 | +2.67(+2.57%) |
Aug 21, 2020 | 101.24 | 103.92 | 100.98 | 103.79 | 9,305,595 | +2.15(+2.11%) |
Aug 20, 2020 | 101.03 | 101.93 | 100.73 | 101.64 | 7,838,361 | -0.35(-0.34%) |
Aug 19, 2020 | 103.17 | 104.22 | 101.72 | 101.99 | 8,433,300 | -0.91(-0.88%) |
Aug 18, 2020 | 103.70 | 104.14 | 102.43 | 102.89 | 6,953,140 | -0.14(-0.13%) |
Aug 17, 2020 | 104.05 | 105.15 | 101.61 | 103.03 | 11,194,988 | -1.43(-1.37%) |
Aug 14, 2020 | 104.06 | 105.18 | 103.39 | 104.47 | 7,230,486 | +0.30(+0.29%) |
Aug 13, 2020 | 106.72 | 106.72 | 103.58 | 104.16 | 10,839,582 | -2.19(-2.06%) |
Aug 12, 2020 | 101.39 | 106.77 | 100.71 | 106.35 | 20,325,280 | +6.39(+6.40%) |
Aug 11, 2020 | 97.54 | 102.88 | 96.20 | 99.96 | 19,378,074 | +2.27(+2.32%) |
Aug 10, 2020 | 99.74 | 100.10 | 97.10 | 97.69 | 10,980,565 | -1.74(-1.75%) |
Aug 07, 2020 | 101.04 | 102.00 | 97.36 | 99.42 | 12,146,334 | -2.58(-2.53%) |
Aug 06, 2020 | 102.16 | 102.28 | 100.97 | 102.00 | 6,958,827 | -0.30(-0.30%) |
Aug 05, 2020 | 101.95 | 103.29 | 101.10 | 102.31 | 8,676,878 | +0.40(+0.40%) |
Aug 04, 2020 | 100.56 | 101.97 | 99.80 | 101.90 | 11,109,466 | +1.25(+1.24%) |
Aug 03, 2020 | 98.64 | 103.79 | 98.30 | 100.65 | 20,580,198 | +3.66(+3.77%) |
Jul 31, 2020 | 97.04 | 98.97 | 95.99 | 97.00 | 18,259,078 | -1.45(-1.47%) |
Jul 30, 2020 | 94.07 | 98.91 | 92.49 | 98.45 | 45,852,396 | +13.01(+15.22%) |
Jul 29, 2020 | 84.57 | 85.99 | 84.26 | 85.44 | 12,334,213 | +1.45(+1.73%) |
Jul 28, 2020 | 84.65 | 85.04 | 83.18 | 83.99 | 6,333,308 | -1.15(-1.35%) |
Jul 27, 2020 | 82.68 | 85.27 | 81.98 | 85.14 | 8,731,831 | +3.50(+4.29%) |
Jul 24, 2020 | 81.94 | 82.93 | 80.37 | 81.64 | 10,365,088 | -0.72(-0.87%) |
Jul 23, 2020 | 85.33 | 85.39 | 81.95 | 82.36 | 10,262,119 | -2.69(-3.16%) |
Jul 22, 2020 | 85.18 | 85.68 | 84.20 | 85.05 | 4,754,186 | +0.27(+0.31%) |
Jul 21, 2020 | 85.92 | 86.20 | 84.32 | 84.78 | 7,729,693 | -0.79(-0.92%) |
Jul 20, 2020 | 84.67 | 85.66 | 83.86 | 85.57 | 5,884,803 | +0.86(+1.02%) |
Jul 17, 2020 | 84.20 | 84.92 | 83.58 | 84.71 | 6,517,226 | +0.95(+1.13%) |
Jul 16, 2020 | 83.82 | 84.27 | 83.29 | 83.76 | 6,726,031 | -1.24(-1.46%) |
Jul 15, 2020 | 85.35 | 85.35 | 83.59 | 85.00 | 6,699,959 | +0.16(+0.18%) |
Jul 14, 2020 | 83.45 | 85.07 | 81.93 | 84.85 | 7,150,625 | +0.96(+1.15%) |
Jul 13, 2020 | 85.69 | 86.45 | 83.76 | 83.88 | 8,279,917 | -1.08(-1.28%) |
Jul 10, 2020 | 85.42 | 85.89 | 84.09 | 84.97 | 6,192,443 | -0.68(-0.79%) |
Jul 09, 2020 | 86.29 | 86.29 | 83.98 | 85.65 | 6,845,354 | -0.32(-0.37%) |
Jul 08, 2020 | 85.66 | 85.97 | 84.81 | 85.97 | 7,284,786 | +1.34(+1.58%) |
Jul 07, 2020 | 85.39 | 85.92 | 84.42 | 84.63 | 7,316,923 | -0.70(-0.82%) |
Jul 06, 2020 | 85.61 | 86.11 | 84.59 | 85.32 | 7,546,721 | +0.95(+1.12%) |
Jul 02, 2020 | 83.66 | 84.96 | 83.40 | 84.38 | 9,055,611 | +1.92(+2.33%) |