Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 123.11 | 125.60 | 122.26 | 124.68 | 481,598 | -0.29(-0.23%) |
Sep 29, 2020 | 125.78 | 126.64 | 124.47 | 124.97 | 430,490 | +0.15(+0.12%) |
Sep 28, 2020 | 124.94 | 126.67 | 123.72 | 124.82 | 880,587 | +0.54(+0.43%) |
Sep 25, 2020 | 121.85 | 124.62 | 120.32 | 124.28 | 772,200 | +2.88(+2.37%) |
Sep 24, 2020 | 121.20 | 122.58 | 118.48 | 121.40 | 481,824 | +1.10(+0.91%) |
Sep 23, 2020 | 123.83 | 123.83 | 120.16 | 120.30 | 698,515 | -2.32(-1.89%) |
Sep 22, 2020 | 122.32 | 123.17 | 121.43 | 122.62 | 710,524 | +0.75(+0.62%) |
Sep 21, 2020 | 121.07 | 122.43 | 118.12 | 121.87 | 392,923 | -0.02(-0.02%) |
Sep 18, 2020 | 121.93 | 122.43 | 118.39 | 121.89 | 3,169,300 | +1.75(+1.46%) |
Sep 17, 2020 | 117.01 | 121.63 | 115.39 | 120.14 | 1,062,128 | -2.25(-1.84%) |
Sep 16, 2020 | 117.92 | 123.98 | 117.92 | 122.39 | 974,402 | +3.60(+3.03%) |
Sep 15, 2020 | 121.01 | 122.92 | 116.50 | 118.79 | 794,430 | -2.12(-1.75%) |
Sep 14, 2020 | 124.19 | 125.92 | 120.87 | 120.91 | 1,391,902 | -4.09(-3.27%) |
Sep 11, 2020 | 112.00 | 125.30 | 112.00 | 125.00 | 4,890,700 | +11.49(+10.12%) |
Sep 10, 2020 | 114.00 | 115.53 | 112.50 | 113.51 | 688,598 | +0.51(+0.45%) |
Sep 09, 2020 | 105.01 | 115.51 | 104.60 | 113.00 | 936,700 | +4.73(+4.37%) |
Sep 08, 2020 | 104.06 | 111.39 | 103.61 | 108.27 | 816,016 | +1.94(+1.82%) |
Sep 04, 2020 | 107.85 | 109.97 | 100.45 | 106.33 | 496,900 | -1.44(-1.34%) |
Sep 03, 2020 | 109.00 | 110.98 | 106.53 | 107.77 | 776,056 | -3.61(-3.24%) |
Sep 02, 2020 | 114.39 | 115.12 | 110.60 | 111.38 | 702,967 | -2.35(-2.07%) |
Sep 01, 2020 | 115.25 | 115.90 | 112.12 | 113.73 | 651,688 | -0.89(-0.78%) |
Aug 31, 2020 | 110.50 | 115.71 | 110.00 | 114.62 | 508,863 | +4.31(+3.91%) |
Aug 28, 2020 | 110.00 | 110.69 | 109.22 | 110.31 | 310,700 | +0.02(+0.02%) |
Aug 27, 2020 | 109.88 | 111.43 | 108.23 | 110.29 | 317,731 | -0.04(-0.04%) |
Aug 26, 2020 | 109.01 | 111.43 | 108.62 | 110.33 | 298,925 | +1.91(+1.76%) |
Aug 25, 2020 | 108.34 | 110.28 | 107.26 | 108.42 | 387,254 | +2.59(+2.45%) |
Aug 24, 2020 | 109.56 | 109.87 | 104.61 | 105.83 | 290,398 | -3.80(-3.47%) |
Aug 21, 2020 | 109.78 | 110.66 | 108.71 | 109.63 | 445,600 | +0.13(+0.12%) |
Aug 20, 2020 | 108.78 | 110.00 | 107.75 | 109.50 | 352,913 | +0.72(+0.66%) |
Aug 19, 2020 | 105.61 | 109.99 | 104.76 | 108.78 | 462,913 | +3.36(+3.19%) |
Aug 18, 2020 | 104.18 | 106.00 | 101.51 | 105.42 | 712,247 | -0.19(-0.18%) |
Aug 17, 2020 | 103.66 | 105.86 | 102.21 | 105.61 | 505,018 | +2.90(+2.82%) |
Aug 14, 2020 | 102.65 | 104.58 | 100.85 | 102.71 | 652,100 | -2.06(-1.96%) |
Aug 13, 2020 | 97.94 | 104.88 | 97.62 | 104.77 | 1,339,068 | +7.25(+7.44%) |
Aug 12, 2020 | 97.02 | 99.49 | 92.54 | 97.51 | 1,572,180 | +0.61(+0.63%) |
Aug 11, 2020 | 96.69 | 98.28 | 94.49 | 96.90 | 542,965 | +0.00(+0.00%) |
Aug 10, 2020 | 96.24 | 97.44 | 96.05 | 96.90 | 498,055 | +0.77(+0.80%) |
Aug 07, 2020 | 98.90 | 99.30 | 95.38 | 96.13 | 609,300 | -3.08(-3.10%) |
Aug 06, 2020 | 99.90 | 100.83 | 98.97 | 99.21 | 206,391 | -0.79(-0.79%) |
Aug 05, 2020 | 99.79 | 100.20 | 99.00 | 100.00 | 382,297 | +0.97(+0.98%) |
Aug 04, 2020 | 98.75 | 100.00 | 97.21 | 99.03 | 273,300 | +0.02(+0.02%) |
Aug 03, 2020 | 99.00 | 101.46 | 98.03 | 99.01 | 890,517 | +0.64(+0.65%) |
Jul 31, 2020 | 97.96 | 98.48 | 95.82 | 98.37 | 926,800 | +0.86(+0.88%) |
Jul 30, 2020 | 96.51 | 98.79 | 94.71 | 97.51 | 679,140 | -1.37(-1.39%) |
Jul 29, 2020 | 95.95 | 99.47 | 95.86 | 98.88 | 702,236 | +3.38(+3.54%) |
Jul 28, 2020 | 96.72 | 98.73 | 95.15 | 95.50 | 547,888 | -0.31(-0.32%) |
Jul 27, 2020 | 94.99 | 96.42 | 94.48 | 95.81 | 521,317 | +1.16(+1.23%) |
Jul 24, 2020 | 95.76 | 95.76 | 93.12 | 94.65 | 427,500 | -1.20(-1.25%) |
Jul 23, 2020 | 95.80 | 96.86 | 94.85 | 95.85 | 492,391 | +1.24(+1.31%) |
Jul 22, 2020 | 95.48 | 96.88 | 93.58 | 94.61 | 256,492 | -0.60(-0.63%) |
Jul 21, 2020 | 93.10 | 95.27 | 91.86 | 95.21 | 2,306,804 | +2.21(+2.38%) |
Jul 20, 2020 | 91.90 | 94.48 | 91.52 | 93.00 | 573,368 | +1.13(+1.23%) |
Jul 17, 2020 | 89.52 | 92.50 | 88.57 | 91.87 | 329,200 | +2.68(+3.00%) |
Jul 16, 2020 | 90.15 | 90.81 | 87.75 | 89.19 | 195,775 | -1.74(-1.91%) |
Jul 15, 2020 | 90.07 | 91.38 | 88.58 | 90.93 | 254,305 | +2.02(+2.27%) |
Jul 14, 2020 | 86.19 | 89.24 | 85.74 | 88.91 | 496,349 | +1.47(+1.68%) |
Jul 13, 2020 | 91.89 | 92.99 | 87.10 | 87.44 | 403,721 | -3.62(-3.98%) |
Jul 10, 2020 | 92.87 | 93.19 | 89.76 | 91.06 | 354,300 | -1.23(-1.33%) |
Jul 09, 2020 | 92.00 | 92.40 | 89.66 | 92.29 | 447,125 | +1.10(+1.21%) |
Jul 08, 2020 | 89.00 | 91.58 | 89.00 | 91.19 | 642,020 | +2.53(+2.85%) |
Jul 07, 2020 | 90.28 | 90.48 | 88.63 | 88.66 | 323,430 | -1.48(-1.64%) |
Jul 06, 2020 | 90.46 | 93.44 | 89.60 | 90.14 | 395,165 | +0.15(+0.17%) |
Jul 02, 2020 | 88.89 | 90.03 | 87.64 | 89.99 | 584,200 | +1.99(+2.26%) |