Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 119.56 | 121.78 | 119.55 | 120.35 | 180,204 | +1.39(+1.17%) |
Sep 29, 2020 | 118.38 | 119.04 | 116.62 | 118.97 | 129,710 | +0.42(+0.35%) |
Sep 28, 2020 | 116.19 | 119.05 | 116.19 | 118.55 | 150,942 | +3.49(+3.03%) |
Sep 25, 2020 | 114.15 | 115.52 | 113.74 | 115.06 | 105,966 | +0.16(+0.13%) |
Sep 24, 2020 | 114.97 | 115.82 | 113.97 | 114.91 | 72,731 | -0.10(-0.08%) |
Sep 23, 2020 | 115.70 | 117.10 | 114.56 | 115.00 | 90,135 | -0.94(-0.81%) |
Sep 22, 2020 | 115.84 | 116.69 | 115.45 | 115.94 | 96,185 | +0.52(+0.45%) |
Sep 21, 2020 | 120.12 | 120.12 | 114.90 | 115.42 | 156,775 | -5.70(-4.70%) |
Sep 18, 2020 | 122.77 | 123.76 | 120.64 | 121.11 | 221,954 | -1.82(-1.48%) |
Sep 17, 2020 | 120.31 | 123.67 | 119.48 | 122.94 | 150,233 | +1.69(+1.39%) |
Sep 16, 2020 | 122.10 | 122.22 | 120.30 | 121.25 | 148,439 | -0.86(-0.70%) |
Sep 15, 2020 | 120.78 | 122.96 | 119.81 | 122.11 | 116,331 | +1.16(+0.96%) |
Sep 14, 2020 | 117.72 | 121.32 | 117.72 | 120.95 | 114,818 | +3.54(+3.02%) |
Sep 11, 2020 | 116.59 | 118.75 | 115.60 | 117.41 | 106,575 | +1.49(+1.28%) |
Sep 10, 2020 | 117.42 | 117.72 | 114.17 | 115.92 | 122,275 | -1.41(-1.20%) |
Sep 09, 2020 | 119.06 | 119.60 | 116.78 | 117.33 | 106,423 | -1.29(-1.09%) |
Sep 08, 2020 | 120.96 | 120.96 | 117.72 | 118.62 | 101,322 | -3.34(-2.74%) |
Sep 04, 2020 | 123.70 | 124.29 | 121.01 | 121.96 | 65,146 | +0.21(+0.17%) |
Sep 03, 2020 | 125.87 | 126.24 | 121.46 | 121.75 | 71,801 | -4.21(-3.34%) |
Sep 02, 2020 | 125.15 | 126.60 | 124.67 | 125.96 | 76,585 | +1.40(+1.12%) |
Sep 01, 2020 | 121.92 | 124.62 | 121.84 | 124.56 | 89,517 | +1.89(+1.54%) |
Aug 31, 2020 | 123.71 | 123.71 | 122.39 | 122.67 | 92,003 | -1.40(-1.13%) |
Aug 28, 2020 | 124.34 | 124.34 | 121.86 | 124.07 | 104,400 | +0.14(+0.12%) |
Aug 27, 2020 | 123.06 | 124.39 | 122.72 | 123.92 | 82,689 | +0.83(+0.68%) |
Aug 26, 2020 | 124.04 | 124.44 | 121.95 | 123.09 | 82,895 | -0.76(-0.62%) |
Aug 25, 2020 | 123.89 | 124.31 | 122.07 | 123.86 | 101,621 | +0.64(+0.52%) |
Aug 24, 2020 | 122.32 | 123.74 | 121.70 | 123.22 | 122,722 | +2.08(+1.71%) |
Aug 21, 2020 | 121.06 | 122.22 | 120.72 | 121.14 | 127,393 | -0.51(-0.42%) |
Aug 20, 2020 | 121.03 | 122.59 | 120.80 | 121.66 | 92,612 | -1.23(-1.00%) |
Aug 19, 2020 | 122.83 | 124.23 | 122.29 | 122.88 | 63,214 | +0.16(+0.13%) |
Aug 18, 2020 | 124.77 | 124.77 | 122.23 | 122.73 | 117,502 | -1.56(-1.25%) |
Aug 17, 2020 | 125.69 | 126.15 | 123.59 | 124.28 | 127,872 | -1.63(-1.30%) |
Aug 14, 2020 | 126.23 | 127.16 | 125.24 | 125.91 | 104,711 | -1.43(-1.12%) |
Aug 13, 2020 | 127.45 | 128.02 | 126.66 | 127.34 | 69,297 | -0.48(-0.38%) |
Aug 12, 2020 | 129.54 | 129.81 | 127.30 | 127.82 | 70,941 | -0.32(-0.25%) |
Aug 11, 2020 | 126.83 | 129.93 | 126.42 | 128.14 | 140,310 | +2.88(+2.30%) |
Aug 10, 2020 | 122.42 | 125.91 | 122.42 | 125.27 | 105,954 | +3.01(+2.46%) |
Aug 07, 2020 | 120.01 | 122.56 | 119.53 | 122.25 | 129,464 | +2.23(+1.86%) |
Aug 06, 2020 | 120.69 | 121.87 | 119.93 | 120.02 | 101,723 | -0.86(-0.71%) |
Aug 05, 2020 | 121.28 | 121.33 | 120.11 | 120.88 | 103,163 | +0.75(+0.63%) |
Aug 04, 2020 | 119.03 | 120.62 | 118.92 | 120.13 | 128,085 | +0.89(+0.74%) |
Aug 03, 2020 | 117.45 | 119.85 | 117.42 | 119.24 | 128,474 | +2.22(+1.90%) |
Jul 31, 2020 | 117.62 | 117.62 | 115.02 | 117.02 | 141,686 | -0.96(-0.81%) |
Jul 30, 2020 | 118.62 | 119.62 | 117.21 | 117.98 | 129,750 | -2.36(-1.96%) |
Jul 29, 2020 | 118.76 | 121.08 | 118.30 | 120.33 | 171,468 | +2.27(+1.92%) |
Jul 28, 2020 | 120.86 | 121.57 | 117.82 | 118.06 | 197,799 | -3.59(-2.95%) |
Jul 27, 2020 | 120.74 | 122.54 | 119.04 | 121.66 | 129,545 | +0.26(+0.22%) |
Jul 24, 2020 | 120.88 | 124.11 | 120.36 | 121.39 | 159,604 | +0.35(+0.29%) |
Jul 23, 2020 | 118.30 | 126.21 | 118.30 | 121.05 | 274,097 | +6.30(+5.49%) |
Jul 22, 2020 | 113.69 | 115.64 | 113.69 | 114.75 | 99,354 | +0.70(+0.62%) |
Jul 21, 2020 | 114.20 | 115.28 | 113.53 | 114.05 | 91,728 | +1.53(+1.36%) |
Jul 20, 2020 | 113.28 | 113.28 | 111.98 | 112.52 | 79,345 | -0.53(-0.47%) |
Jul 17, 2020 | 113.10 | 113.71 | 113.02 | 113.05 | 89,589 | +0.29(+0.26%) |
Jul 16, 2020 | 113.25 | 114.16 | 111.87 | 112.76 | 106,456 | -0.69(-0.60%) |
Jul 15, 2020 | 112.00 | 113.99 | 110.85 | 113.45 | 181,195 | +3.72(+3.39%) |
Jul 14, 2020 | 108.38 | 110.88 | 108.18 | 109.73 | 158,541 | +0.78(+0.72%) |
Jul 13, 2020 | 111.88 | 111.88 | 108.77 | 108.95 | 169,605 | -1.86(-1.68%) |
Jul 10, 2020 | 108.60 | 110.92 | 108.60 | 110.81 | 83,686 | +3.08(+2.86%) |
Jul 09, 2020 | 109.68 | 109.82 | 106.30 | 107.73 | 121,665 | -2.35(-2.13%) |
Jul 08, 2020 | 113.55 | 114.32 | 109.13 | 110.08 | 193,891 | -2.74(-2.43%) |
Jul 07, 2020 | 112.51 | 115.37 | 111.67 | 112.82 | 183,036 | +3.00(+2.73%) |
Jul 06, 2020 | 112.00 | 112.61 | 108.62 | 109.82 | 111,157 | +0.07(+0.06%) |
Jul 02, 2020 | 109.95 | 111.05 | 108.91 | 109.75 | 119,004 | +1.95(+1.81%) |