Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 117.64 | 118.70 | 116.07 | 116.69 | 302,944 | -1.07(-0.91%) |
Sep 29, 2020 | 118.20 | 119.61 | 117.67 | 117.76 | 200,238 | -0.84(-0.71%) |
Sep 28, 2020 | 118.22 | 119.11 | 117.29 | 118.59 | 290,541 | +1.75(+1.50%) |
Sep 25, 2020 | 117.53 | 117.96 | 116.37 | 116.84 | 217,240 | -0.59(-0.51%) |
Sep 24, 2020 | 117.44 | 118.77 | 116.12 | 117.44 | 239,463 | -0.39(-0.33%) |
Sep 23, 2020 | 118.11 | 119.70 | 116.90 | 117.83 | 216,929 | -0.24(-0.20%) |
Sep 22, 2020 | 117.15 | 118.29 | 116.63 | 118.07 | 243,457 | +1.16(+0.99%) |
Sep 21, 2020 | 117.23 | 117.44 | 114.97 | 116.91 | 321,094 | -1.85(-1.56%) |
Sep 18, 2020 | 121.11 | 121.11 | 117.62 | 118.76 | 460,398 | -1.78(-1.48%) |
Sep 17, 2020 | 117.96 | 121.32 | 117.17 | 120.55 | 297,123 | +0.67(+0.56%) |
Sep 16, 2020 | 121.79 | 122.03 | 118.39 | 119.88 | 481,518 | -0.71(-0.59%) |
Sep 15, 2020 | 118.90 | 121.05 | 118.15 | 120.58 | 542,735 | +2.00(+1.69%) |
Sep 14, 2020 | 123.05 | 123.05 | 117.87 | 118.58 | 416,283 | -3.60(-2.95%) |
Sep 11, 2020 | 123.22 | 124.36 | 121.41 | 122.18 | 315,213 | -0.82(-0.67%) |
Sep 10, 2020 | 128.01 | 130.17 | 122.79 | 123.00 | 443,901 | -2.37(-1.89%) |
Sep 09, 2020 | 123.35 | 126.39 | 122.78 | 125.37 | 295,704 | +2.66(+2.17%) |
Sep 08, 2020 | 122.73 | 125.03 | 121.27 | 122.71 | 387,442 | -1.04(-0.84%) |
Sep 04, 2020 | 123.78 | 124.73 | 120.88 | 123.75 | 291,015 | +0.52(+0.42%) |
Sep 03, 2020 | 125.14 | 125.14 | 122.19 | 123.23 | 209,246 | -2.25(-1.79%) |
Sep 02, 2020 | 125.21 | 125.67 | 124.28 | 125.48 | 247,057 | +0.64(+0.51%) |
Sep 01, 2020 | 124.06 | 125.36 | 122.66 | 124.84 | 261,854 | +1.09(+0.88%) |
Aug 31, 2020 | 125.14 | 128.83 | 123.22 | 123.75 | 439,899 | -1.26(-1.00%) |
Aug 28, 2020 | 126.78 | 127.08 | 124.69 | 125.01 | 227,241 | -1.37(-1.08%) |
Aug 27, 2020 | 126.73 | 126.94 | 125.45 | 126.38 | 280,342 | -0.04(-0.03%) |
Aug 26, 2020 | 121.80 | 126.48 | 120.53 | 126.41 | 541,337 | +2.39(+1.93%) |
Aug 25, 2020 | 124.78 | 125.33 | 123.91 | 124.02 | 215,850 | -0.74(-0.60%) |
Aug 24, 2020 | 124.06 | 124.94 | 123.48 | 124.77 | 318,164 | +1.32(+1.07%) |
Aug 21, 2020 | 122.38 | 123.81 | 121.69 | 123.45 | 339,088 | +1.27(+1.04%) |
Aug 20, 2020 | 120.52 | 123.10 | 119.55 | 122.17 | 270,427 | +0.88(+0.73%) |
Aug 19, 2020 | 121.37 | 123.02 | 120.96 | 121.29 | 283,752 | +0.41(+0.34%) |
Aug 18, 2020 | 120.91 | 121.88 | 120.57 | 120.88 | 227,248 | -0.34(-0.28%) |
Aug 17, 2020 | 120.42 | 121.63 | 120.00 | 121.22 | 249,053 | +0.81(+0.67%) |
Aug 14, 2020 | 121.50 | 122.10 | 120.19 | 120.41 | 287,036 | -1.07(-0.88%) |
Aug 13, 2020 | 120.77 | 122.40 | 120.45 | 121.47 | 240,724 | -0.04(-0.03%) |
Aug 12, 2020 | 121.26 | 124.32 | 121.26 | 121.51 | 285,855 | +1.02(+0.85%) |
Aug 11, 2020 | 120.56 | 122.43 | 119.89 | 120.49 | 259,481 | +0.62(+0.52%) |
Aug 10, 2020 | 118.26 | 120.62 | 118.26 | 119.87 | 239,782 | +1.38(+1.16%) |
Aug 07, 2020 | 116.53 | 118.64 | 116.53 | 118.49 | 198,634 | +1.54(+1.32%) |
Aug 06, 2020 | 117.00 | 118.11 | 116.25 | 116.95 | 319,286 | -0.47(-0.40%) |
Aug 05, 2020 | 117.15 | 118.30 | 115.92 | 117.42 | 424,613 | +0.79(+0.68%) |
Aug 04, 2020 | 115.26 | 117.22 | 113.08 | 116.63 | 395,557 | +2.89(+2.54%) |
Aug 03, 2020 | 113.53 | 114.80 | 112.66 | 113.74 | 332,235 | +0.70(+0.62%) |
Jul 31, 2020 | 114.52 | 114.97 | 110.94 | 113.05 | 390,069 | -1.92(-1.67%) |
Jul 30, 2020 | 114.98 | 115.91 | 114.01 | 114.97 | 281,720 | -1.14(-0.98%) |
Jul 29, 2020 | 114.53 | 117.09 | 114.53 | 116.11 | 423,801 | +2.24(+1.96%) |
Jul 28, 2020 | 112.87 | 114.94 | 112.86 | 113.87 | 531,971 | +0.12(+0.11%) |
Jul 27, 2020 | 113.95 | 114.82 | 112.84 | 113.75 | 435,835 | -0.77(-0.67%) |
Jul 24, 2020 | 113.17 | 114.78 | 112.69 | 114.52 | 324,465 | +1.36(+1.20%) |
Jul 23, 2020 | 113.95 | 115.08 | 110.13 | 113.17 | 597,255 | +0.89(+0.79%) |
Jul 22, 2020 | 113.86 | 114.36 | 111.54 | 112.28 | 429,627 | -0.77(-0.68%) |
Jul 21, 2020 | 113.72 | 114.67 | 112.34 | 113.05 | 447,421 | +1.03(+0.92%) |
Jul 20, 2020 | 111.21 | 112.91 | 111.17 | 112.02 | 451,637 | +0.84(+0.76%) |
Jul 17, 2020 | 109.44 | 111.40 | 109.44 | 111.17 | 302,274 | +2.40(+2.21%) |
Jul 16, 2020 | 106.66 | 110.12 | 106.08 | 108.77 | 341,763 | +1.91(+1.79%) |
Jul 15, 2020 | 107.25 | 107.79 | 104.62 | 106.86 | 277,952 | +0.83(+0.78%) |
Jul 14, 2020 | 104.32 | 106.11 | 104.16 | 106.03 | 348,354 | +1.88(+1.81%) |
Jul 13, 2020 | 106.94 | 107.34 | 103.99 | 104.15 | 269,061 | -2.56(-2.40%) |
Jul 10, 2020 | 107.08 | 107.86 | 106.06 | 106.71 | 240,009 | -0.22(-0.21%) |
Jul 09, 2020 | 107.85 | 108.56 | 106.63 | 106.93 | 327,091 | -0.56(-0.52%) |
Jul 08, 2020 | 106.00 | 107.66 | 106.00 | 107.49 | 346,434 | +1.22(+1.14%) |
Jul 07, 2020 | 104.10 | 107.14 | 103.59 | 106.27 | 361,019 | +1.34(+1.27%) |
Jul 06, 2020 | 105.22 | 106.44 | 104.21 | 104.94 | 259,426 | +0.96(+0.92%) |
Jul 02, 2020 | 104.48 | 104.77 | 103.39 | 103.98 | 251,320 | +0.72(+0.70%) |