Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.22 | 135.86 | 131.15 | 134.94 | 69,060,728 | +3.04(+2.30%) |
Sep 29, 2020 | 129.03 | 134.07 | 128.99 | 131.91 | 62,369,848 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.17 | 127.16 | 130.00 | 57,475,148 | +1.61(+1.25%) |
Sep 25, 2020 | 124.14 | 128.49 | 122.13 | 128.40 | 58,958,364 | +5.24(+4.26%) |
Sep 24, 2020 | 120.40 | 125.36 | 119.82 | 123.15 | 73,245,600 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.93 | 120.47 | 120.92 | 64,773,664 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.14 | 121.23 | 126.04 | 64,735,784 | +1.20(+0.96%) |
Sep 21, 2020 | 118.93 | 124.89 | 118.73 | 124.84 | 72,239,024 | +3.27(+2.69%) |
Sep 18, 2020 | 125.60 | 125.99 | 119.57 | 121.57 | 70,032,208 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.56 | 120.03 | 124.30 | 79,405,464 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.81 | 55,857,796 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.63 | 127.94 | 129.56 | 72,835,272 | +1.19(+0.92%) |
Sep 14, 2020 | 130.46 | 132.80 | 125.98 | 128.38 | 120,407,704 | +7.06(+5.82%) |
Sep 11, 2020 | 124.52 | 126.19 | 118.64 | 121.32 | 63,862,204 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,974,600 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.75 | 121.99 | 126.81 | 73,735,880 | +8.00(+6.73%) |
Sep 08, 2020 | 117.03 | 125.17 | 116.73 | 118.81 | 79,711,968 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,758,208 | -3.92(-3.02%) |
Sep 03, 2020 | 137.92 | 138.48 | 128.44 | 129.81 | 94,458,216 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.08 | 87,581,992 | +5.24(+3.80%) |
Sep 01, 2020 | 134.44 | 139.56 | 134.01 | 137.84 | 51,304,032 | +4.49(+3.37%) |
Aug 31, 2020 | 131.44 | 135.35 | 129.99 | 133.35 | 50,164,936 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.09 | 126.05 | 131.09 | 53,874,912 | +5.18(+4.11%) |
Aug 27, 2020 | 127.44 | 128.12 | 125.29 | 125.91 | 31,827,570 | -1.44(-1.13%) |
Aug 26, 2020 | 127.61 | 128.30 | 126.40 | 127.35 | 32,181,066 | +0.23(+0.18%) |
Aug 25, 2020 | 125.93 | 127.23 | 125.37 | 127.12 | 28,960,704 | +0.30(+0.23%) |
Aug 24, 2020 | 128.46 | 128.74 | 124.70 | 126.83 | 49,175,552 | +0.37(+0.29%) |
Aug 21, 2020 | 121.66 | 127.71 | 121.59 | 126.46 | 100,283,352 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.38 | 118.44 | 121.09 | 92,317,528 | +0.06(+0.05%) |
Aug 19, 2020 | 122.60 | 122.79 | 120.62 | 121.03 | 61,993,008 | -1.22(-1.00%) |
Aug 18, 2020 | 124.13 | 124.59 | 120.50 | 122.25 | 50,405,936 | -0.76(-0.62%) |
Aug 17, 2020 | 118.16 | 123.73 | 117.82 | 123.00 | 62,239,424 | +7.71(+6.68%) |
Aug 14, 2020 | 114.96 | 116.70 | 114.07 | 115.30 | 36,752,280 | +1.21(+1.06%) |
Aug 13, 2020 | 115.12 | 116.87 | 113.22 | 114.09 | 37,499,788 | +0.03(+0.02%) |
Aug 12, 2020 | 109.58 | 114.33 | 109.26 | 114.06 | 46,598,780 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.04 | 107.64 | 108.18 | 35,527,568 | -3.14(-2.82%) |
Aug 10, 2020 | 113.01 | 113.75 | 108.24 | 111.32 | 42,880,868 | -0.34(-0.31%) |
Aug 07, 2020 | 112.79 | 114.71 | 110.05 | 111.66 | 34,352,784 | -1.36(-1.20%) |
Aug 06, 2020 | 113.16 | 113.24 | 111.46 | 113.02 | 24,484,122 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.38 | 111.33 | 112.53 | 25,080,902 | +0.59(+0.53%) |
Aug 04, 2020 | 110.17 | 111.94 | 108.74 | 111.94 | 31,103,660 | +2.17(+1.97%) |
Aug 03, 2020 | 107.01 | 110.66 | 106.84 | 109.78 | 41,409,236 | +3.94(+3.73%) |
Jul 31, 2020 | 105.32 | 107.35 | 104.02 | 105.83 | 38,742,968 | +0.01(+0.01%) |
Jul 30, 2020 | 103.44 | 105.92 | 102.65 | 105.83 | 30,925,422 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.85 | 103.16 | 104.35 | 28,507,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.51 | 101.79 | 101.85 | 27,206,576 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,277,580 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.64 | 47,469,572 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,243,588 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.71 | 102.61 | 104.08 | 36,801,808 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.56 | 102.98 | 27,823,990 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,545,672 | +3.08(+3.03%) |
Jul 17, 2020 | 101.95 | 102.18 | 100.58 | 101.71 | 26,707,376 | +0.66(+0.66%) |
Jul 16, 2020 | 99.85 | 101.77 | 98.66 | 101.05 | 34,580,768 | -0.92(-0.90%) |
Jul 15, 2020 | 103.83 | 104.02 | 100.26 | 101.97 | 40,486,464 | -1.49(-1.44%) |
Jul 14, 2020 | 100.45 | 103.72 | 97.57 | 103.46 | 54,362,276 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.60 | 99.95 | 100.22 | 45,779,524 | -4.26(-4.08%) |
Jul 10, 2020 | 105.57 | 106.24 | 103.48 | 104.48 | 49,914,804 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.03 | 104.78 | 49,557,872 | +2.56(+2.50%) |
Jul 08, 2020 | 99.64 | 102.22 | 99.36 | 102.22 | 36,619,332 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.40 | 98.22 | 98.56 | 35,847,172 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.79 | 96.84 | 98.07 | 31,657,768 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,513,172 | +0.82(+0.86%) |