Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 104.66 | 106.76 | 103.55 | 105.55 | 564,839 | +0.68(+0.65%) |
Sep 29, 2020 | 105.66 | 106.91 | 104.84 | 104.87 | 500,332 | -0.85(-0.80%) |
Sep 28, 2020 | 106.58 | 107.39 | 105.23 | 105.72 | 509,521 | +0.23(+0.22%) |
Sep 25, 2020 | 102.99 | 106.19 | 102.11 | 105.49 | 330,700 | +2.75(+2.68%) |
Sep 24, 2020 | 102.68 | 103.66 | 101.12 | 102.74 | 588,068 | -0.85(-0.82%) |
Sep 23, 2020 | 105.94 | 108.45 | 103.41 | 103.59 | 480,825 | -2.67(-2.51%) |
Sep 22, 2020 | 105.00 | 106.44 | 102.27 | 106.26 | 722,289 | +2.95(+2.86%) |
Sep 21, 2020 | 101.86 | 103.57 | 101.35 | 103.31 | 508,033 | -0.26(-0.25%) |
Sep 18, 2020 | 102.98 | 104.35 | 101.20 | 103.57 | 632,500 | +0.38(+0.37%) |
Sep 17, 2020 | 101.40 | 103.39 | 100.78 | 103.19 | 538,211 | -0.51(-0.49%) |
Sep 16, 2020 | 102.66 | 105.08 | 102.09 | 103.70 | 469,636 | +1.67(+1.64%) |
Sep 15, 2020 | 103.05 | 103.05 | 101.00 | 102.03 | 1,014,298 | -0.53(-0.52%) |
Sep 14, 2020 | 103.34 | 104.69 | 101.85 | 102.56 | 458,698 | +0.87(+0.86%) |
Sep 11, 2020 | 103.16 | 104.12 | 99.79 | 101.69 | 522,100 | -0.69(-0.67%) |
Sep 10, 2020 | 106.33 | 107.50 | 102.00 | 102.38 | 587,350 | -3.07(-2.91%) |
Sep 09, 2020 | 106.00 | 107.45 | 103.98 | 105.45 | 675,457 | +0.91(+0.87%) |
Sep 08, 2020 | 106.15 | 106.30 | 103.29 | 104.54 | 735,865 | -2.97(-2.76%) |
Sep 04, 2020 | 110.34 | 112.15 | 105.31 | 107.51 | 604,000 | -3.86(-3.47%) |
Sep 03, 2020 | 116.00 | 116.00 | 110.16 | 111.37 | 784,579 | -5.80(-4.95%) |
Sep 02, 2020 | 115.81 | 117.57 | 113.70 | 117.17 | 957,305 | +1.78(+1.54%) |
Sep 01, 2020 | 111.38 | 116.50 | 110.28 | 115.39 | 1,064,399 | +5.72(+5.22%) |
Aug 31, 2020 | 111.03 | 111.86 | 109.20 | 109.67 | 515,377 | -1.36(-1.22%) |
Aug 28, 2020 | 111.42 | 112.74 | 110.09 | 111.03 | 375,100 | -0.23(-0.21%) |
Aug 27, 2020 | 112.62 | 112.90 | 109.95 | 111.26 | 415,976 | -0.44(-0.39%) |
Aug 26, 2020 | 113.50 | 113.84 | 110.77 | 111.70 | 709,294 | -1.56(-1.38%) |
Aug 25, 2020 | 111.46 | 113.70 | 110.52 | 113.26 | 608,111 | +1.48(+1.32%) |
Aug 24, 2020 | 111.16 | 111.98 | 110.20 | 111.78 | 587,342 | +1.70(+1.54%) |
Aug 21, 2020 | 110.57 | 111.59 | 108.56 | 110.08 | 564,500 | -0.92(-0.83%) |
Aug 20, 2020 | 109.27 | 111.61 | 108.79 | 111.00 | 550,098 | +1.18(+1.07%) |
Aug 19, 2020 | 111.50 | 113.22 | 109.47 | 109.82 | 652,502 | +1.51(+1.39%) |
Aug 18, 2020 | 109.37 | 109.64 | 107.94 | 108.31 | 708,130 | -0.27(-0.25%) |
Aug 17, 2020 | 107.25 | 108.97 | 107.25 | 108.58 | 475,012 | +1.78(+1.67%) |
Aug 14, 2020 | 108.00 | 108.26 | 106.23 | 106.80 | 246,100 | -0.95(-0.88%) |
Aug 13, 2020 | 105.95 | 109.02 | 105.85 | 107.75 | 547,457 | +2.33(+2.21%) |
Aug 12, 2020 | 105.54 | 106.62 | 104.72 | 105.42 | 581,667 | +0.92(+0.88%) |
Aug 11, 2020 | 107.27 | 107.87 | 104.45 | 104.50 | 866,195 | -3.17(-2.94%) |
Aug 10, 2020 | 109.11 | 110.20 | 107.05 | 107.67 | 551,964 | -1.43(-1.31%) |
Aug 07, 2020 | 109.19 | 111.22 | 108.21 | 109.10 | 555,600 | -0.25(-0.23%) |
Aug 06, 2020 | 113.26 | 113.26 | 108.40 | 109.35 | 1,221,796 | -3.66(-3.24%) |
Aug 05, 2020 | 115.50 | 115.94 | 111.80 | 113.01 | 945,261 | -2.96(-2.55%) |
Aug 04, 2020 | 115.87 | 116.70 | 114.00 | 115.97 | 843,635 | +1.63(+1.43%) |
Aug 03, 2020 | 117.03 | 117.10 | 112.58 | 114.34 | 748,304 | -1.33(-1.15%) |
Jul 31, 2020 | 120.47 | 122.58 | 112.00 | 115.67 | 2,799,200 | -9.60(-7.66%) |
Jul 30, 2020 | 123.94 | 125.96 | 121.02 | 125.27 | 776,904 | +0.39(+0.31%) |
Jul 29, 2020 | 121.55 | 125.14 | 121.12 | 124.88 | 693,076 | +4.92(+4.10%) |
Jul 28, 2020 | 121.32 | 122.56 | 119.95 | 119.96 | 354,754 | -1.94(-1.59%) |
Jul 27, 2020 | 120.54 | 122.11 | 119.47 | 121.90 | 415,438 | +3.15(+2.65%) |
Jul 24, 2020 | 119.53 | 120.30 | 117.44 | 118.75 | 589,500 | -1.46(-1.21%) |
Jul 23, 2020 | 122.13 | 124.60 | 119.51 | 120.21 | 624,946 | -2.51(-2.05%) |
Jul 22, 2020 | 122.10 | 124.04 | 121.73 | 122.72 | 738,301 | +0.87(+0.71%) |
Jul 21, 2020 | 122.89 | 123.03 | 120.18 | 121.85 | 693,919 | +2.81(+2.36%) |
Jul 20, 2020 | 114.21 | 119.73 | 114.21 | 119.04 | 748,630 | +4.33(+3.77%) |
Jul 17, 2020 | 114.41 | 115.37 | 113.22 | 114.71 | 484,200 | +0.15(+0.13%) |
Jul 16, 2020 | 114.84 | 114.84 | 111.83 | 114.56 | 670,351 | -0.56(-0.49%) |
Jul 15, 2020 | 116.65 | 118.46 | 115.04 | 115.12 | 629,312 | -1.90(-1.62%) |
Jul 14, 2020 | 117.35 | 119.17 | 114.83 | 117.02 | 550,405 | -0.62(-0.53%) |
Jul 13, 2020 | 123.56 | 124.27 | 117.12 | 117.64 | 723,275 | -4.91(-4.01%) |
Jul 10, 2020 | 121.76 | 122.57 | 120.11 | 122.55 | 570,300 | +0.03(+0.02%) |
Jul 09, 2020 | 118.64 | 122.52 | 117.69 | 122.52 | 1,016,666 | +4.02(+3.39%) |
Jul 08, 2020 | 113.05 | 118.50 | 112.84 | 118.50 | 715,330 | +5.80(+5.15%) |
Jul 07, 2020 | 113.10 | 114.30 | 112.10 | 112.70 | 836,378 | -0.98(-0.86%) |
Jul 06, 2020 | 114.52 | 115.54 | 112.35 | 113.68 | 598,240 | +1.44(+1.28%) |
Jul 02, 2020 | 113.98 | 114.93 | 111.77 | 112.24 | 691,900 | -1.55(-1.36%) |