Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 109.57 | 111.01 | 109.10 | 109.59 | 3,392,763 | +0.08(+0.08%) |
Sep 29, 2020 | 108.89 | 110.72 | 108.75 | 109.51 | 2,443,513 | -0.38(-0.35%) |
Sep 28, 2020 | 108.26 | 109.90 | 107.73 | 109.89 | 2,206,761 | +3.36(+3.15%) |
Sep 25, 2020 | 104.93 | 106.70 | 103.89 | 106.53 | 2,443,150 | +0.75(+0.71%) |
Sep 24, 2020 | 105.14 | 107.32 | 104.64 | 105.78 | 2,402,530 | +0.17(+0.16%) |
Sep 23, 2020 | 107.86 | 108.55 | 105.31 | 105.61 | 3,355,164 | -2.06(-1.92%) |
Sep 22, 2020 | 107.15 | 107.73 | 105.99 | 107.68 | 2,364,823 | +0.72(+0.68%) |
Sep 21, 2020 | 106.06 | 107.06 | 105.03 | 106.96 | 3,496,193 | -0.92(-0.85%) |
Sep 18, 2020 | 108.94 | 109.18 | 107.11 | 107.88 | 6,231,334 | -0.55(-0.50%) |
Sep 17, 2020 | 105.91 | 108.55 | 105.71 | 108.42 | 2,703,310 | -0.06(-0.06%) |
Sep 16, 2020 | 109.85 | 110.52 | 108.37 | 108.49 | 2,638,285 | -0.47(-0.43%) |
Sep 15, 2020 | 108.45 | 109.82 | 108.10 | 108.96 | 2,383,149 | +1.35(+1.26%) |
Sep 14, 2020 | 108.69 | 108.69 | 106.73 | 107.60 | 2,504,131 | +0.77(+0.72%) |
Sep 11, 2020 | 108.07 | 108.70 | 105.61 | 106.83 | 2,515,797 | -0.44(-0.41%) |
Sep 10, 2020 | 108.72 | 109.70 | 106.71 | 107.28 | 2,560,657 | -1.12(-1.03%) |
Sep 09, 2020 | 107.92 | 109.13 | 107.22 | 108.39 | 3,939,591 | +2.38(+2.24%) |
Sep 08, 2020 | 107.39 | 109.12 | 105.89 | 106.02 | 5,729,790 | -4.23(-3.84%) |
Sep 04, 2020 | 109.94 | 111.14 | 107.26 | 110.25 | 4,011,982 | +0.30(+0.27%) |
Sep 03, 2020 | 113.92 | 113.93 | 109.61 | 109.95 | 6,262,899 | -4.42(-3.87%) |
Sep 02, 2020 | 111.84 | 115.02 | 111.48 | 114.37 | 5,494,304 | +2.88(+2.59%) |
Sep 01, 2020 | 110.58 | 111.59 | 109.71 | 111.49 | 2,968,850 | +1.76(+1.61%) |
Aug 31, 2020 | 111.48 | 111.70 | 109.65 | 109.73 | 3,140,402 | -2.53(-2.26%) |
Aug 28, 2020 | 111.84 | 112.30 | 111.05 | 112.26 | 2,261,533 | +0.51(+0.45%) |
Aug 27, 2020 | 113.55 | 113.56 | 110.73 | 111.75 | 3,254,651 | -0.80(-0.71%) |
Aug 26, 2020 | 111.99 | 113.24 | 111.12 | 112.55 | 3,707,442 | +0.57(+0.51%) |
Aug 25, 2020 | 109.65 | 112.08 | 109.65 | 111.98 | 3,219,113 | +2.49(+2.28%) |
Aug 24, 2020 | 109.47 | 109.78 | 108.55 | 109.49 | 2,454,278 | +1.13(+1.04%) |
Aug 21, 2020 | 109.34 | 109.49 | 108.10 | 108.36 | 3,271,989 | -1.33(-1.22%) |
Aug 20, 2020 | 109.95 | 110.67 | 108.94 | 109.69 | 3,069,489 | -0.65(-0.59%) |
Aug 19, 2020 | 110.67 | 111.58 | 109.75 | 110.35 | 5,054,730 | +0.25(+0.23%) |
Aug 18, 2020 | 110.22 | 110.85 | 109.45 | 110.09 | 6,121,010 | +0.41(+0.37%) |
Aug 17, 2020 | 110.61 | 110.67 | 109.51 | 109.68 | 2,775,886 | +0.24(+0.22%) |
Aug 14, 2020 | 110.74 | 111.20 | 109.34 | 109.44 | 2,226,760 | -0.87(-0.79%) |
Aug 13, 2020 | 110.44 | 111.27 | 109.79 | 110.31 | 3,099,089 | -1.04(-0.93%) |
Aug 12, 2020 | 109.46 | 111.67 | 109.04 | 111.35 | 3,856,576 | +2.48(+2.28%) |
Aug 11, 2020 | 109.57 | 111.54 | 108.65 | 108.86 | 4,621,284 | -0.19(-0.17%) |
Aug 10, 2020 | 108.56 | 109.56 | 107.83 | 109.05 | 3,653,356 | +0.41(+0.38%) |
Aug 07, 2020 | 109.15 | 109.55 | 107.89 | 108.64 | 2,260,059 | -0.39(-0.36%) |
Aug 06, 2020 | 108.44 | 109.41 | 107.47 | 109.03 | 2,461,808 | +0.53(+0.49%) |
Aug 05, 2020 | 108.88 | 109.03 | 107.34 | 108.50 | 3,335,272 | -0.94(-0.86%) |
Aug 04, 2020 | 108.69 | 110.24 | 108.45 | 109.44 | 3,544,156 | +0.57(+0.52%) |
Aug 03, 2020 | 108.22 | 109.10 | 107.51 | 108.87 | 3,285,153 | +1.61(+1.50%) |
Jul 31, 2020 | 108.83 | 108.83 | 105.88 | 107.27 | 3,526,069 | -1.35(-1.25%) |
Jul 30, 2020 | 107.16 | 108.86 | 106.63 | 108.62 | 3,387,491 | -1.15(-1.05%) |
Jul 29, 2020 | 108.30 | 109.97 | 107.97 | 109.77 | 4,223,266 | +1.96(+1.82%) |
Jul 28, 2020 | 107.19 | 108.33 | 106.26 | 107.81 | 4,704,332 | -0.34(-0.32%) |
Jul 27, 2020 | 105.65 | 108.41 | 105.45 | 108.15 | 4,257,782 | +3.35(+3.20%) |
Jul 24, 2020 | 103.66 | 106.44 | 103.52 | 104.80 | 4,000,180 | +0.25(+0.24%) |
Jul 23, 2020 | 106.06 | 106.46 | 103.17 | 104.55 | 4,513,952 | -1.81(-1.70%) |
Jul 22, 2020 | 107.07 | 107.41 | 105.58 | 106.36 | 4,572,979 | -0.65(-0.61%) |
Jul 21, 2020 | 109.54 | 109.73 | 106.37 | 107.01 | 5,389,840 | -2.32(-2.12%) |
Jul 20, 2020 | 109.31 | 110.07 | 107.91 | 109.33 | 3,781,997 | +0.29(+0.27%) |
Jul 17, 2020 | 108.77 | 109.43 | 108.11 | 109.04 | 2,900,773 | +0.72(+0.66%) |
Jul 16, 2020 | 109.01 | 109.18 | 107.32 | 108.32 | 4,478,767 | -1.79(-1.63%) |
Jul 15, 2020 | 111.38 | 111.48 | 109.24 | 110.11 | 4,453,202 | -0.10(-0.09%) |
Jul 14, 2020 | 108.52 | 110.47 | 106.29 | 110.22 | 6,717,253 | +0.71(+0.65%) |
Jul 13, 2020 | 113.69 | 114.81 | 108.77 | 109.51 | 15,331,562 | -6.77(-5.82%) |
Jul 10, 2020 | 116.19 | 116.82 | 114.70 | 116.28 | 1,894,089 | +0.23(+0.20%) |
Jul 09, 2020 | 114.38 | 116.78 | 113.05 | 116.04 | 1,971,096 | +1.30(+1.13%) |
Jul 08, 2020 | 114.94 | 115.44 | 113.00 | 114.75 | 1,947,508 | +0.22(+0.20%) |
Jul 07, 2020 | 113.65 | 116.15 | 113.51 | 114.52 | 2,056,091 | -0.93(-0.81%) |
Jul 06, 2020 | 114.84 | 116.42 | 114.77 | 115.46 | 1,363,288 | +2.22(+1.96%) |
Jul 02, 2020 | 114.33 | 114.70 | 112.77 | 113.23 | 1,738,943 | +0.81(+0.72%) |