Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.46 | 108.61 | 105.39 | 106.21 | 376,736 | -1.47(-1.36%) |
Sep 29, 2020 | 106.96 | 109.57 | 106.13 | 107.67 | 280,732 | +0.24(+0.23%) |
Sep 28, 2020 | 106.65 | 107.80 | 105.58 | 107.43 | 325,790 | +2.87(+2.74%) |
Sep 25, 2020 | 104.75 | 105.19 | 103.35 | 104.56 | 382,181 | -0.50(-0.48%) |
Sep 24, 2020 | 103.82 | 106.68 | 103.13 | 105.07 | 223,420 | +0.44(+0.42%) |
Sep 23, 2020 | 104.78 | 107.14 | 104.39 | 104.63 | 363,077 | -0.55(-0.53%) |
Sep 22, 2020 | 105.73 | 107.86 | 102.78 | 105.19 | 205,176 | -0.14(-0.13%) |
Sep 21, 2020 | 102.13 | 105.44 | 101.53 | 105.32 | 271,133 | +0.96(+0.92%) |
Sep 18, 2020 | 105.99 | 106.38 | 102.84 | 104.36 | 638,477 | -0.50(-0.47%) |
Sep 17, 2020 | 100.89 | 105.17 | 100.51 | 104.85 | 342,770 | +1.74(+1.69%) |
Sep 16, 2020 | 104.48 | 105.34 | 102.98 | 103.11 | 525,383 | -0.19(-0.19%) |
Sep 15, 2020 | 102.72 | 103.98 | 101.91 | 103.31 | 347,805 | +1.79(+1.76%) |
Sep 14, 2020 | 102.08 | 103.25 | 101.14 | 101.52 | 424,269 | +1.08(+1.07%) |
Sep 11, 2020 | 103.40 | 103.44 | 98.96 | 100.44 | 515,265 | -1.29(-1.27%) |
Sep 10, 2020 | 105.31 | 106.10 | 101.12 | 101.73 | 370,733 | -2.92(-2.79%) |
Sep 09, 2020 | 106.80 | 107.05 | 103.45 | 104.65 | 394,098 | +0.54(+0.52%) |
Sep 08, 2020 | 105.77 | 108.23 | 102.97 | 104.11 | 758,116 | -6.90(-6.22%) |
Sep 04, 2020 | 113.06 | 114.31 | 107.56 | 111.01 | 286,224 | -2.33(-2.06%) |
Sep 03, 2020 | 118.68 | 118.68 | 111.88 | 113.34 | 380,693 | -6.98(-5.80%) |
Sep 02, 2020 | 118.62 | 120.75 | 117.41 | 120.32 | 439,409 | +3.44(+2.94%) |
Sep 01, 2020 | 116.95 | 118.52 | 115.29 | 116.88 | 309,808 | +0.66(+0.57%) |
Aug 31, 2020 | 117.83 | 118.30 | 116.22 | 116.22 | 281,849 | -2.19(-1.85%) |
Aug 28, 2020 | 115.75 | 118.76 | 115.31 | 118.41 | 275,014 | +3.10(+2.69%) |
Aug 27, 2020 | 117.99 | 120.93 | 113.61 | 115.31 | 411,764 | -2.76(-2.34%) |
Aug 26, 2020 | 118.43 | 118.78 | 117.51 | 118.07 | 216,565 | -0.83(-0.70%) |
Aug 25, 2020 | 118.11 | 119.59 | 116.99 | 118.89 | 263,059 | +0.91(+0.77%) |
Aug 24, 2020 | 118.94 | 120.46 | 117.09 | 117.99 | 183,656 | +0.16(+0.14%) |
Aug 21, 2020 | 117.10 | 121.00 | 116.20 | 117.83 | 409,435 | +0.31(+0.26%) |
Aug 20, 2020 | 120.21 | 120.99 | 117.20 | 117.51 | 318,387 | -4.72(-3.86%) |
Aug 19, 2020 | 122.73 | 123.57 | 121.82 | 122.23 | 290,928 | -0.83(-0.67%) |
Aug 18, 2020 | 124.07 | 124.24 | 122.61 | 123.06 | 356,546 | -0.86(-0.70%) |
Aug 17, 2020 | 121.97 | 125.33 | 121.92 | 123.92 | 319,260 | +3.17(+2.62%) |
Aug 14, 2020 | 121.67 | 123.31 | 120.14 | 120.76 | 185,019 | -1.37(-1.12%) |
Aug 13, 2020 | 122.09 | 123.45 | 120.49 | 122.12 | 240,220 | -0.65(-0.53%) |
Aug 12, 2020 | 118.26 | 122.94 | 117.59 | 122.78 | 395,953 | +5.37(+4.57%) |
Aug 11, 2020 | 118.68 | 120.11 | 116.97 | 117.41 | 285,748 | -1.04(-0.88%) |
Aug 10, 2020 | 119.08 | 120.20 | 117.53 | 118.45 | 384,919 | -1.06(-0.89%) |
Aug 07, 2020 | 122.73 | 123.79 | 117.89 | 119.50 | 436,691 | -2.57(-2.11%) |
Aug 06, 2020 | 124.93 | 125.07 | 120.90 | 122.08 | 289,943 | -2.54(-2.04%) |
Aug 05, 2020 | 125.22 | 125.22 | 123.26 | 124.62 | 363,768 | -0.10(-0.08%) |
Aug 04, 2020 | 125.21 | 126.16 | 123.68 | 124.72 | 338,704 | +0.04(+0.03%) |
Aug 03, 2020 | 124.31 | 126.05 | 123.28 | 124.68 | 305,087 | +0.97(+0.78%) |
Jul 31, 2020 | 125.87 | 125.87 | 121.21 | 123.71 | 420,930 | +0.85(+0.70%) |
Jul 30, 2020 | 123.27 | 125.69 | 121.84 | 122.85 | 679,552 | +1.60(+1.32%) |
Jul 29, 2020 | 118.71 | 121.78 | 117.86 | 121.25 | 467,564 | +3.16(+2.68%) |
Jul 28, 2020 | 120.61 | 120.76 | 117.96 | 118.09 | 277,953 | -2.58(-2.14%) |
Jul 27, 2020 | 117.17 | 120.69 | 116.19 | 120.67 | 446,970 | +4.47(+3.85%) |
Jul 24, 2020 | 118.57 | 118.67 | 115.58 | 116.19 | 242,297 | -3.86(-3.22%) |
Jul 23, 2020 | 118.25 | 122.94 | 118.16 | 120.06 | 488,174 | +1.22(+1.03%) |
Jul 22, 2020 | 117.52 | 119.40 | 116.29 | 118.83 | 239,278 | +2.43(+2.08%) |
Jul 21, 2020 | 117.16 | 118.94 | 114.94 | 116.41 | 534,421 | -0.25(-0.22%) |
Jul 20, 2020 | 114.06 | 117.31 | 113.87 | 116.66 | 477,694 | +2.06(+1.80%) |
Jul 17, 2020 | 113.47 | 114.90 | 111.92 | 114.60 | 315,543 | +2.04(+1.81%) |
Jul 16, 2020 | 110.83 | 113.33 | 110.02 | 112.56 | 341,214 | -0.08(-0.07%) |
Jul 15, 2020 | 112.06 | 113.17 | 109.36 | 112.65 | 537,768 | +2.41(+2.19%) |
Jul 14, 2020 | 106.56 | 110.45 | 105.36 | 110.23 | 430,893 | +2.77(+2.57%) |
Jul 13, 2020 | 110.01 | 112.04 | 107.28 | 107.47 | 267,646 | -1.73(-1.58%) |
Jul 10, 2020 | 111.24 | 111.92 | 108.45 | 109.19 | 287,728 | -1.85(-1.67%) |
Jul 09, 2020 | 112.36 | 112.38 | 108.80 | 111.05 | 359,879 | +0.27(+0.25%) |
Jul 08, 2020 | 110.12 | 111.87 | 108.68 | 110.78 | 287,301 | +1.70(+1.56%) |
Jul 07, 2020 | 111.90 | 113.61 | 108.93 | 109.08 | 377,733 | -3.62(-3.21%) |
Jul 06, 2020 | 112.76 | 114.45 | 111.72 | 112.70 | 429,408 | +2.24(+2.03%) |
Jul 02, 2020 | 109.79 | 111.91 | 109.51 | 110.46 | 319,560 | +2.46(+2.27%) |