Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 109.12 | 110.56 | 108.65 | 109.15 | 3,406,622 | +0.08(+0.08%) |
Sep 29, 2020 | 108.45 | 110.27 | 108.31 | 109.06 | 2,453,494 | -0.38(-0.35%) |
Sep 28, 2020 | 107.82 | 109.46 | 107.30 | 109.45 | 2,215,776 | +3.35(+3.15%) |
Sep 25, 2020 | 104.50 | 106.27 | 103.46 | 106.10 | 2,453,130 | +0.75(+0.71%) |
Sep 24, 2020 | 104.71 | 106.89 | 104.21 | 105.35 | 2,412,344 | +0.17(+0.16%) |
Sep 23, 2020 | 107.42 | 108.11 | 104.89 | 105.18 | 3,368,869 | -2.06(-1.92%) |
Sep 22, 2020 | 106.72 | 107.29 | 105.56 | 107.24 | 2,374,483 | +0.72(+0.68%) |
Sep 21, 2020 | 105.62 | 106.62 | 104.60 | 106.52 | 3,510,475 | -0.92(-0.85%) |
Sep 18, 2020 | 108.49 | 108.74 | 106.67 | 107.44 | 6,256,787 | -0.54(-0.50%) |
Sep 17, 2020 | 105.47 | 108.11 | 105.28 | 107.98 | 2,714,353 | -0.06(-0.06%) |
Sep 16, 2020 | 109.40 | 110.07 | 107.93 | 108.05 | 2,649,062 | -0.47(-0.43%) |
Sep 15, 2020 | 108.01 | 109.37 | 107.66 | 108.51 | 2,392,883 | +1.35(+1.26%) |
Sep 14, 2020 | 108.25 | 108.25 | 106.30 | 107.17 | 2,514,360 | +0.77(+0.72%) |
Sep 11, 2020 | 107.63 | 108.26 | 105.18 | 106.40 | 2,526,074 | -0.44(-0.41%) |
Sep 10, 2020 | 108.28 | 109.25 | 106.28 | 106.84 | 2,571,117 | -1.11(-1.03%) |
Sep 09, 2020 | 107.48 | 108.69 | 106.78 | 107.95 | 3,955,683 | +2.36(+2.24%) |
Sep 08, 2020 | 106.95 | 108.68 | 105.46 | 105.59 | 5,753,195 | -4.22(-3.84%) |
Sep 04, 2020 | 109.49 | 110.69 | 106.82 | 109.80 | 4,028,370 | +0.30(+0.27%) |
Sep 03, 2020 | 113.46 | 113.47 | 109.17 | 109.50 | 6,288,482 | -4.40(-3.87%) |
Sep 02, 2020 | 111.38 | 114.55 | 111.03 | 113.91 | 5,516,748 | +2.87(+2.58%) |
Sep 01, 2020 | 110.13 | 111.14 | 109.26 | 111.04 | 2,980,977 | +1.76(+1.61%) |
Aug 31, 2020 | 111.03 | 111.24 | 109.20 | 109.28 | 3,153,230 | -2.53(-2.26%) |
Aug 28, 2020 | 111.38 | 111.84 | 110.60 | 111.80 | 2,270,771 | +0.50(+0.45%) |
Aug 27, 2020 | 113.08 | 113.10 | 110.28 | 111.30 | 3,267,946 | -0.79(-0.71%) |
Aug 26, 2020 | 111.53 | 112.78 | 110.67 | 112.09 | 3,722,586 | +0.57(+0.51%) |
Aug 25, 2020 | 109.20 | 111.62 | 109.20 | 111.53 | 3,232,262 | +2.48(+2.28%) |
Aug 24, 2020 | 109.02 | 109.33 | 108.10 | 109.04 | 2,464,304 | +1.12(+1.04%) |
Aug 21, 2020 | 108.89 | 109.04 | 107.66 | 107.92 | 3,285,354 | -1.33(-1.22%) |
Aug 20, 2020 | 109.50 | 110.22 | 108.49 | 109.25 | 3,082,028 | -0.65(-0.59%) |
Aug 19, 2020 | 110.22 | 111.13 | 109.30 | 109.90 | 5,075,378 | +0.25(+0.23%) |
Aug 18, 2020 | 109.77 | 110.40 | 109.00 | 109.65 | 6,146,014 | +0.41(+0.37%) |
Aug 17, 2020 | 110.16 | 110.22 | 109.06 | 109.24 | 2,787,225 | +0.24(+0.22%) |
Aug 14, 2020 | 110.29 | 110.75 | 108.89 | 109.00 | 2,235,856 | -0.87(-0.79%) |
Aug 13, 2020 | 109.99 | 110.82 | 109.34 | 109.86 | 3,111,748 | -1.03(-0.93%) |
Aug 12, 2020 | 109.02 | 111.22 | 108.60 | 110.89 | 3,872,330 | +2.47(+2.28%) |
Aug 11, 2020 | 109.13 | 111.09 | 108.20 | 108.42 | 4,640,161 | -0.19(-0.17%) |
Aug 10, 2020 | 108.12 | 109.12 | 107.40 | 108.61 | 3,668,279 | +0.41(+0.38%) |
Aug 07, 2020 | 108.71 | 109.11 | 107.45 | 108.20 | 2,269,291 | -0.39(-0.36%) |
Aug 06, 2020 | 108.00 | 108.97 | 107.03 | 108.59 | 2,471,864 | +0.53(+0.49%) |
Aug 05, 2020 | 108.44 | 108.59 | 106.90 | 108.06 | 3,348,896 | -0.94(-0.86%) |
Aug 04, 2020 | 108.24 | 109.80 | 108.01 | 109.00 | 3,558,634 | +0.57(+0.52%) |
Aug 03, 2020 | 107.78 | 108.65 | 107.07 | 108.43 | 3,298,573 | +1.60(+1.50%) |
Jul 31, 2020 | 108.39 | 108.39 | 105.45 | 106.83 | 3,540,472 | -1.35(-1.25%) |
Jul 30, 2020 | 106.73 | 108.42 | 106.20 | 108.18 | 3,401,328 | -1.14(-1.05%) |
Jul 29, 2020 | 107.86 | 109.53 | 107.54 | 109.32 | 4,240,518 | +1.95(+1.82%) |
Jul 28, 2020 | 106.75 | 107.89 | 105.82 | 107.37 | 4,723,548 | -0.34(-0.32%) |
Jul 27, 2020 | 105.22 | 107.97 | 105.02 | 107.71 | 4,275,174 | +3.34(+3.20%) |
Jul 24, 2020 | 103.24 | 106.00 | 103.10 | 104.37 | 4,016,520 | +0.25(+0.24%) |
Jul 23, 2020 | 105.63 | 106.03 | 102.75 | 104.12 | 4,532,391 | -1.80(-1.70%) |
Jul 22, 2020 | 106.63 | 106.98 | 105.15 | 105.93 | 4,591,659 | -0.65(-0.61%) |
Jul 21, 2020 | 109.10 | 109.28 | 105.94 | 106.58 | 5,411,857 | -2.31(-2.12%) |
Jul 20, 2020 | 108.87 | 109.62 | 107.47 | 108.88 | 3,797,446 | +0.29(+0.27%) |
Jul 17, 2020 | 108.33 | 108.99 | 107.67 | 108.60 | 2,912,622 | +0.72(+0.66%) |
Jul 16, 2020 | 108.57 | 108.74 | 106.88 | 107.88 | 4,497,062 | -1.79(-1.63%) |
Jul 15, 2020 | 110.93 | 111.02 | 108.79 | 109.67 | 4,471,392 | -0.10(-0.09%) |
Jul 14, 2020 | 108.08 | 110.02 | 105.86 | 109.77 | 6,744,692 | +0.71(+0.65%) |
Jul 13, 2020 | 113.23 | 114.34 | 108.33 | 109.06 | 15,394,189 | -6.74(-5.82%) |
Jul 10, 2020 | 115.72 | 116.34 | 114.23 | 115.81 | 1,901,826 | +0.23(+0.20%) |
Jul 09, 2020 | 113.92 | 116.31 | 112.59 | 115.57 | 1,979,148 | +1.29(+1.13%) |
Jul 08, 2020 | 114.47 | 114.97 | 112.54 | 114.28 | 1,955,463 | +0.22(+0.20%) |
Jul 07, 2020 | 113.19 | 115.68 | 113.05 | 114.06 | 2,064,490 | -0.93(-0.81%) |
Jul 06, 2020 | 114.37 | 115.94 | 114.30 | 114.99 | 1,368,857 | +2.21(+1.96%) |
Jul 02, 2020 | 113.86 | 114.23 | 112.31 | 112.77 | 1,746,046 | +0.81(+0.72%) |