Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.43 | 111.79 | 108.43 | 110.65 | 2,413,730 | +1.53(+1.40%) |
Sep 29, 2020 | 108.22 | 109.38 | 106.63 | 109.12 | 3,238,950 | +0.53(+0.49%) |
Sep 28, 2020 | 107.15 | 109.84 | 106.78 | 108.59 | 2,435,313 | +2.84(+2.69%) |
Sep 25, 2020 | 103.58 | 107.52 | 102.77 | 105.75 | 1,851,600 | +2.32(+2.24%) |
Sep 24, 2020 | 101.02 | 105.13 | 100.61 | 103.43 | 1,661,624 | +0.54(+0.52%) |
Sep 23, 2020 | 106.94 | 107.25 | 102.41 | 102.89 | 2,350,221 | -3.62(-3.40%) |
Sep 22, 2020 | 108.38 | 108.79 | 105.46 | 106.51 | 2,665,727 | -0.34(-0.32%) |
Sep 21, 2020 | 106.08 | 107.25 | 104.21 | 106.85 | 2,832,414 | -1.56(-1.44%) |
Sep 18, 2020 | 107.74 | 109.77 | 105.36 | 108.41 | 6,138,400 | +0.85(+0.79%) |
Sep 17, 2020 | 107.95 | 108.46 | 105.65 | 107.56 | 2,669,035 | -0.74(-0.68%) |
Sep 16, 2020 | 110.75 | 111.39 | 107.79 | 108.30 | 4,088,572 | -2.68(-2.41%) |
Sep 15, 2020 | 109.95 | 111.66 | 108.71 | 110.98 | 2,459,953 | +2.72(+2.51%) |
Sep 14, 2020 | 105.74 | 109.27 | 105.74 | 108.26 | 3,473,937 | +4.61(+4.45%) |
Sep 11, 2020 | 106.86 | 106.86 | 101.65 | 103.65 | 2,302,400 | -1.81(-1.72%) |
Sep 10, 2020 | 106.29 | 108.37 | 104.17 | 105.46 | 2,005,370 | -0.10(-0.09%) |
Sep 09, 2020 | 104.49 | 106.67 | 102.13 | 105.56 | 2,711,249 | +3.50(+3.43%) |
Sep 08, 2020 | 100.64 | 105.54 | 100.25 | 102.06 | 3,918,101 | -3.88(-3.66%) |
Sep 04, 2020 | 108.51 | 110.95 | 102.08 | 105.94 | 3,004,000 | -4.60(-4.16%) |
Sep 03, 2020 | 114.23 | 114.82 | 108.81 | 110.54 | 2,414,468 | -6.95(-5.92%) |
Sep 02, 2020 | 114.70 | 117.62 | 112.88 | 117.49 | 3,026,641 | +4.08(+3.60%) |
Sep 01, 2020 | 110.87 | 115.25 | 110.87 | 113.41 | 2,799,835 | +1.73(+1.55%) |
Aug 31, 2020 | 111.49 | 112.25 | 110.44 | 111.68 | 2,619,261 | +0.18(+0.16%) |
Aug 28, 2020 | 112.18 | 113.56 | 109.87 | 111.50 | 1,343,300 | -0.03(-0.03%) |
Aug 27, 2020 | 112.45 | 113.27 | 111.34 | 111.53 | 2,006,112 | -1.00(-0.89%) |
Aug 26, 2020 | 113.20 | 114.08 | 110.95 | 112.53 | 1,651,650 | +0.25(+0.22%) |
Aug 25, 2020 | 110.78 | 112.52 | 109.56 | 112.28 | 1,808,422 | +0.38(+0.34%) |
Aug 24, 2020 | 113.64 | 114.96 | 111.01 | 111.90 | 1,650,408 | -0.65(-0.58%) |
Aug 21, 2020 | 113.54 | 114.70 | 112.41 | 112.55 | 2,096,400 | -0.53(-0.47%) |
Aug 20, 2020 | 113.99 | 115.53 | 112.16 | 113.08 | 1,695,333 | -1.07(-0.94%) |
Aug 19, 2020 | 114.82 | 118.46 | 113.94 | 114.15 | 4,237,667 | -1.06(-0.92%) |
Aug 18, 2020 | 114.54 | 116.46 | 114.10 | 115.21 | 4,318,455 | +1.10(+0.96%) |
Aug 17, 2020 | 118.80 | 119.79 | 113.56 | 114.11 | 4,507,987 | -4.69(-3.95%) |
Aug 14, 2020 | 118.00 | 121.44 | 117.65 | 118.80 | 2,220,000 | +1.36(+1.16%) |
Aug 13, 2020 | 118.25 | 118.25 | 116.69 | 117.44 | 2,065,430 | +1.52(+1.31%) |
Aug 12, 2020 | 115.85 | 118.00 | 115.42 | 115.92 | 2,197,740 | +0.42(+0.36%) |
Aug 11, 2020 | 115.38 | 118.39 | 114.87 | 115.50 | 2,575,340 | -0.15(-0.13%) |
Aug 10, 2020 | 117.01 | 119.49 | 112.69 | 115.65 | 4,572,262 | -0.23(-0.20%) |
Aug 07, 2020 | 114.44 | 116.25 | 113.03 | 115.88 | 2,267,000 | +1.91(+1.68%) |
Aug 06, 2020 | 117.73 | 118.00 | 113.88 | 113.97 | 4,489,477 | -6.74(-5.58%) |
Aug 05, 2020 | 119.00 | 123.00 | 115.31 | 120.71 | 6,657,505 | +13.14(+12.22%) |
Aug 04, 2020 | 110.20 | 110.47 | 105.99 | 107.57 | 3,171,834 | -2.83(-2.56%) |
Aug 03, 2020 | 103.78 | 110.86 | 103.07 | 110.40 | 4,925,004 | +7.70(+7.50%) |
Jul 31, 2020 | 103.63 | 103.97 | 101.55 | 102.70 | 3,006,700 | +0.35(+0.34%) |
Jul 30, 2020 | 101.99 | 104.33 | 100.58 | 102.35 | 3,173,331 | -0.44(-0.43%) |
Jul 29, 2020 | 100.00 | 103.50 | 99.00 | 102.79 | 4,458,697 | +4.35(+4.42%) |
Jul 28, 2020 | 91.51 | 101.90 | 91.51 | 98.44 | 7,953,027 | +6.67(+7.27%) |
Jul 27, 2020 | 91.69 | 93.78 | 91.00 | 91.77 | 4,017,271 | +1.41(+1.56%) |
Jul 24, 2020 | 89.99 | 91.80 | 87.56 | 90.36 | 2,607,300 | -0.79(-0.87%) |
Jul 23, 2020 | 93.01 | 94.44 | 90.59 | 91.15 | 1,632,929 | -2.22(-2.38%) |
Jul 22, 2020 | 94.00 | 96.02 | 92.92 | 93.37 | 2,725,425 | -0.56(-0.60%) |
Jul 21, 2020 | 98.41 | 98.41 | 92.62 | 93.93 | 3,217,677 | -3.24(-3.33%) |
Jul 20, 2020 | 91.71 | 98.98 | 91.46 | 97.17 | 6,021,711 | +5.42(+5.91%) |
Jul 17, 2020 | 95.10 | 95.87 | 90.95 | 91.75 | 4,195,200 | -2.71(-2.87%) |
Jul 16, 2020 | 95.54 | 95.81 | 93.50 | 94.46 | 2,535,604 | -1.97(-2.04%) |
Jul 15, 2020 | 98.35 | 99.00 | 95.75 | 96.43 | 2,853,975 | -1.50(-1.53%) |
Jul 14, 2020 | 96.00 | 99.18 | 94.40 | 97.93 | 6,046,163 | +1.01(+1.04%) |
Jul 13, 2020 | 100.72 | 101.47 | 96.24 | 96.92 | 4,708,312 | -3.47(-3.46%) |
Jul 10, 2020 | 96.87 | 102.15 | 96.40 | 100.39 | 4,693,900 | +4.07(+4.23%) |
Jul 09, 2020 | 95.00 | 97.90 | 94.50 | 96.32 | 4,777,765 | +2.12(+2.25%) |
Jul 08, 2020 | 92.00 | 95.87 | 91.51 | 94.20 | 4,442,295 | +2.20(+2.39%) |
Jul 07, 2020 | 93.34 | 94.76 | 91.56 | 92.00 | 8,122,762 | -2.78(-2.93%) |
Jul 06, 2020 | 100.00 | 100.53 | 93.24 | 94.78 | 13,034,438 | -4.14(-4.19%) |
Jul 02, 2020 | 105.10 | 108.45 | 96.12 | 98.92 | 7,160,800 | -6.75(-6.39%) |