Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 117.60 | 119.07 | 115.42 | 115.75 | 190,724 | -1.25(-1.06%) |
Sep 29, 2020 | 117.60 | 120.18 | 116.77 | 117.00 | 122,050 | -0.72(-0.61%) |
Sep 28, 2020 | 117.07 | 118.72 | 116.48 | 117.71 | 133,703 | +1.92(+1.66%) |
Sep 25, 2020 | 113.28 | 116.08 | 112.71 | 115.79 | 111,088 | +1.98(+1.74%) |
Sep 24, 2020 | 111.67 | 114.27 | 110.61 | 113.81 | 132,277 | +2.07(+1.85%) |
Sep 23, 2020 | 114.85 | 116.12 | 111.42 | 111.74 | 165,004 | -2.84(-2.48%) |
Sep 22, 2020 | 115.06 | 116.76 | 113.62 | 114.58 | 151,414 | -0.48(-0.42%) |
Sep 21, 2020 | 116.90 | 118.06 | 113.97 | 115.06 | 281,467 | -3.13(-2.65%) |
Sep 18, 2020 | 121.81 | 122.28 | 117.75 | 118.19 | 397,065 | -2.71(-2.24%) |
Sep 17, 2020 | 122.53 | 122.53 | 120.57 | 120.89 | 160,078 | -2.19(-1.78%) |
Sep 16, 2020 | 124.40 | 125.48 | 122.72 | 123.08 | 216,414 | -1.05(-0.85%) |
Sep 15, 2020 | 124.73 | 125.48 | 122.36 | 124.13 | 197,576 | -0.03(-0.02%) |
Sep 14, 2020 | 120.62 | 125.22 | 120.62 | 124.16 | 164,327 | +3.89(+3.23%) |
Sep 11, 2020 | 124.42 | 124.42 | 118.49 | 120.28 | 183,245 | -4.09(-3.29%) |
Sep 10, 2020 | 122.26 | 126.79 | 121.68 | 124.37 | 276,999 | +5.03(+4.22%) |
Sep 09, 2020 | 120.81 | 120.95 | 118.18 | 119.33 | 175,190 | -0.58(-0.48%) |
Sep 08, 2020 | 119.75 | 121.42 | 117.28 | 119.91 | 223,697 | -1.24(-1.02%) |
Sep 04, 2020 | 119.72 | 121.36 | 116.41 | 121.15 | 197,819 | +2.46(+2.08%) |
Sep 03, 2020 | 118.17 | 121.97 | 118.02 | 118.69 | 243,250 | +0.93(+0.79%) |
Sep 02, 2020 | 116.66 | 118.37 | 115.57 | 117.75 | 208,402 | +1.34(+1.16%) |
Sep 01, 2020 | 114.31 | 117.38 | 113.03 | 116.41 | 174,578 | +1.65(+1.44%) |
Aug 31, 2020 | 115.77 | 118.21 | 114.64 | 114.76 | 291,320 | -0.13(-0.11%) |
Aug 28, 2020 | 118.42 | 119.99 | 113.76 | 114.89 | 283,224 | -5.53(-4.60%) |
Aug 27, 2020 | 122.64 | 123.63 | 117.61 | 120.42 | 484,866 | +6.58(+5.78%) |
Aug 26, 2020 | 112.10 | 114.39 | 112.10 | 113.84 | 213,205 | +1.01(+0.90%) |
Aug 25, 2020 | 112.71 | 114.05 | 111.52 | 112.83 | 212,480 | +0.48(+0.43%) |
Aug 24, 2020 | 112.53 | 113.46 | 111.36 | 112.35 | 183,504 | +0.01(+0.01%) |
Aug 21, 2020 | 112.61 | 113.04 | 111.77 | 112.34 | 133,000 | -0.27(-0.24%) |
Aug 20, 2020 | 112.36 | 112.87 | 111.67 | 112.61 | 133,012 | -0.18(-0.16%) |
Aug 19, 2020 | 113.37 | 113.87 | 112.37 | 112.79 | 208,185 | -0.19(-0.16%) |
Aug 18, 2020 | 112.11 | 113.69 | 110.63 | 112.97 | 135,350 | +0.34(+0.30%) |
Aug 17, 2020 | 115.33 | 115.33 | 112.28 | 112.63 | 207,743 | -2.31(-2.01%) |
Aug 14, 2020 | 114.81 | 115.53 | 113.17 | 114.95 | 140,542 | -0.06(-0.05%) |
Aug 13, 2020 | 115.19 | 116.71 | 114.15 | 115.01 | 202,133 | -1.12(-0.96%) |
Aug 12, 2020 | 116.87 | 117.55 | 114.60 | 116.12 | 153,407 | +0.34(+0.30%) |
Aug 11, 2020 | 115.23 | 117.07 | 114.80 | 115.78 | 226,771 | +1.77(+1.55%) |
Aug 10, 2020 | 110.19 | 114.49 | 110.19 | 114.02 | 179,414 | +3.58(+3.24%) |
Aug 07, 2020 | 109.58 | 111.80 | 109.58 | 110.43 | 211,577 | +0.68(+0.62%) |
Aug 06, 2020 | 110.86 | 111.61 | 109.59 | 109.76 | 146,401 | -1.37(-1.24%) |
Aug 05, 2020 | 109.42 | 112.06 | 107.42 | 111.13 | 274,015 | -1.63(-1.44%) |
Aug 04, 2020 | 109.11 | 112.94 | 108.39 | 112.76 | 175,390 | +4.38(+4.04%) |
Aug 03, 2020 | 109.24 | 109.61 | 107.45 | 108.38 | 226,052 | -1.02(-0.93%) |
Jul 31, 2020 | 109.80 | 110.97 | 108.53 | 109.40 | 207,705 | -0.73(-0.66%) |
Jul 30, 2020 | 108.89 | 110.89 | 108.42 | 110.13 | 246,210 | +0.06(+0.05%) |
Jul 29, 2020 | 109.26 | 111.29 | 106.53 | 110.07 | 336,363 | +0.82(+0.75%) |
Jul 28, 2020 | 109.42 | 110.73 | 108.70 | 109.25 | 428,028 | -0.01(-0.01%) |
Jul 27, 2020 | 110.33 | 110.79 | 108.55 | 109.26 | 234,194 | -1.35(-1.22%) |
Jul 24, 2020 | 111.13 | 111.71 | 109.87 | 110.61 | 193,270 | -0.92(-0.82%) |
Jul 23, 2020 | 111.34 | 112.50 | 110.56 | 111.53 | 288,358 | +0.33(+0.30%) |
Jul 22, 2020 | 115.46 | 116.78 | 107.35 | 111.20 | 754,309 | -4.82(-4.16%) |
Jul 21, 2020 | 115.78 | 117.82 | 115.07 | 116.02 | 237,496 | +0.48(+0.41%) |
Jul 20, 2020 | 117.30 | 117.87 | 114.68 | 115.54 | 210,274 | -2.56(-2.17%) |
Jul 17, 2020 | 117.20 | 119.40 | 115.49 | 118.11 | 198,993 | +0.69(+0.59%) |
Jul 16, 2020 | 116.14 | 118.03 | 115.53 | 117.41 | 209,846 | +1.35(+1.16%) |
Jul 15, 2020 | 115.99 | 118.21 | 115.78 | 116.06 | 543,623 | +1.73(+1.51%) |
Jul 14, 2020 | 113.21 | 114.99 | 111.98 | 114.33 | 326,986 | +1.21(+1.07%) |
Jul 13, 2020 | 114.00 | 115.83 | 112.16 | 113.11 | 408,950 | +0.39(+0.35%) |
Jul 10, 2020 | 108.87 | 112.73 | 108.81 | 112.72 | 219,843 | +3.63(+3.33%) |
Jul 09, 2020 | 109.62 | 110.25 | 107.53 | 109.09 | 668,335 | -1.56(-1.41%) |
Jul 08, 2020 | 110.75 | 112.07 | 109.64 | 110.65 | 764,117 | -0.71(-0.64%) |
Jul 07, 2020 | 109.81 | 111.41 | 109.06 | 111.36 | 539,065 | +0.53(+0.48%) |
Jul 06, 2020 | 111.19 | 111.96 | 110.04 | 110.84 | 187,325 | +1.74(+1.60%) |
Jul 02, 2020 | 110.61 | 111.13 | 108.10 | 109.09 | 445,104 | +0.38(+0.35%) |