Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.24 | 113.24 | 112.89 | 113.04 | 4,608,389 | -0.31(-0.27%) |
Sep 29, 2020 | 113.33 | 113.41 | 113.29 | 113.35 | 2,777,222 | +0.08(+0.07%) |
Sep 28, 2020 | 113.25 | 113.28 | 113.20 | 113.27 | 4,490,717 | -0.02(-0.02%) |
Sep 25, 2020 | 113.27 | 113.32 | 113.21 | 113.28 | 2,357,128 | +0.09(+0.08%) |
Sep 24, 2020 | 113.18 | 113.23 | 113.13 | 113.19 | 3,089,444 | +0.06(+0.05%) |
Sep 23, 2020 | 113.14 | 113.17 | 112.99 | 113.14 | 3,418,327 | +0.00(+0.00%) |
Sep 22, 2020 | 113.14 | 113.24 | 113.10 | 113.14 | 3,650,931 | +0.00(+0.00%) |
Sep 21, 2020 | 113.22 | 113.34 | 113.11 | 113.14 | 6,291,413 | +0.20(+0.18%) |
Sep 18, 2020 | 113.07 | 113.10 | 112.93 | 112.93 | 6,042,235 | -0.10(-0.09%) |
Sep 17, 2020 | 113.26 | 113.26 | 113.00 | 113.03 | 3,692,819 | +0.03(+0.03%) |
Sep 16, 2020 | 113.21 | 113.21 | 112.89 | 113.00 | 4,327,469 | -0.06(-0.06%) |
Sep 15, 2020 | 113.05 | 113.12 | 112.99 | 113.06 | 3,122,528 | -0.06(-0.05%) |
Sep 14, 2020 | 113.23 | 113.30 | 113.05 | 113.12 | 1,936,580 | -0.10(-0.09%) |
Sep 11, 2020 | 113.10 | 113.22 | 113.06 | 113.22 | 5,285,837 | +0.18(+0.16%) |
Sep 10, 2020 | 112.75 | 113.06 | 112.68 | 113.04 | 3,409,906 | +0.14(+0.12%) |
Sep 09, 2020 | 112.99 | 113.05 | 112.78 | 112.90 | 4,272,056 | -0.06(-0.05%) |
Sep 08, 2020 | 112.97 | 113.14 | 112.93 | 112.96 | 3,710,116 | +0.24(+0.21%) |
Sep 04, 2020 | 113.05 | 113.14 | 112.64 | 112.72 | 8,096,114 | -0.63(-0.56%) |
Sep 03, 2020 | 113.28 | 113.57 | 113.23 | 113.35 | 6,196,966 | +0.15(+0.13%) |
Sep 02, 2020 | 112.95 | 113.25 | 112.93 | 113.20 | 3,247,369 | +0.16(+0.14%) |
Sep 01, 2020 | 112.65 | 113.04 | 112.56 | 113.04 | 4,982,074 | +0.37(+0.33%) |
Aug 31, 2020 | 112.57 | 112.86 | 112.55 | 112.67 | 3,529,969 | +0.12(+0.11%) |
Aug 28, 2020 | 112.58 | 112.69 | 112.44 | 112.55 | 2,455,786 | +0.19(+0.16%) |
Aug 27, 2020 | 113.01 | 113.01 | 112.37 | 112.37 | 5,039,385 | -0.40(-0.35%) |
Aug 26, 2020 | 112.70 | 112.82 | 112.55 | 112.77 | 3,599,138 | -0.04(-0.03%) |
Aug 25, 2020 | 112.72 | 112.87 | 112.56 | 112.80 | 3,842,204 | -0.28(-0.25%) |
Aug 24, 2020 | 113.21 | 113.32 | 113.06 | 113.08 | 2,129,734 | -0.16(-0.14%) |
Aug 21, 2020 | 113.23 | 113.27 | 113.05 | 113.24 | 2,268,572 | +0.08(+0.07%) |
Aug 20, 2020 | 113.17 | 113.20 | 113.08 | 113.16 | 3,106,217 | +0.33(+0.29%) |
Aug 19, 2020 | 113.03 | 113.10 | 112.80 | 112.83 | 4,846,202 | -0.15(-0.13%) |
Aug 18, 2020 | 112.91 | 113.05 | 112.83 | 112.98 | 1,999,028 | +0.20(+0.17%) |
Aug 17, 2020 | 112.84 | 112.97 | 112.76 | 112.78 | 3,621,075 | +0.19(+0.16%) |
Aug 14, 2020 | 112.65 | 112.75 | 112.59 | 112.60 | 2,936,332 | +0.06(+0.05%) |
Aug 13, 2020 | 112.76 | 112.86 | 112.43 | 112.54 | 6,199,173 | -0.23(-0.21%) |
Aug 12, 2020 | 112.80 | 112.91 | 112.63 | 112.78 | 5,972,405 | -0.33(-0.30%) |
Aug 11, 2020 | 113.09 | 113.17 | 112.84 | 113.11 | 7,728,556 | -0.39(-0.34%) |
Aug 10, 2020 | 113.78 | 113.80 | 113.50 | 113.50 | 2,151,387 | -0.12(-0.11%) |
Aug 07, 2020 | 113.90 | 113.96 | 113.58 | 113.62 | 2,548,639 | -0.24(-0.21%) |
Aug 06, 2020 | 113.95 | 114.11 | 113.81 | 113.86 | 2,465,867 | +0.13(+0.11%) |
Aug 05, 2020 | 113.82 | 113.85 | 113.69 | 113.73 | 2,613,758 | -0.38(-0.33%) |
Aug 04, 2020 | 113.90 | 114.14 | 113.86 | 114.11 | 4,143,291 | +0.39(+0.34%) |
Aug 03, 2020 | 113.61 | 113.73 | 113.56 | 113.72 | 7,113,177 | -0.06(-0.05%) |
Jul 31, 2020 | 113.63 | 113.86 | 113.58 | 113.78 | 4,359,515 | +0.04(+0.03%) |
Jul 30, 2020 | 113.73 | 113.76 | 113.66 | 113.74 | 30,578,636 | +0.15(+0.13%) |
Jul 29, 2020 | 113.45 | 113.59 | 113.32 | 113.59 | 2,022,826 | +0.15(+0.13%) |
Jul 28, 2020 | 113.31 | 113.47 | 113.28 | 113.44 | 2,018,632 | +0.27(+0.24%) |
Jul 27, 2020 | 113.44 | 113.46 | 113.15 | 113.17 | 2,133,299 | -0.18(-0.16%) |
Jul 24, 2020 | 113.31 | 113.43 | 113.29 | 113.35 | 3,664,769 | -0.06(-0.05%) |
Jul 23, 2020 | 113.43 | 113.45 | 113.31 | 113.41 | 2,165,645 | +0.11(+0.10%) |
Jul 22, 2020 | 113.40 | 113.40 | 113.25 | 113.30 | 2,624,335 | +0.04(+0.03%) |
Jul 21, 2020 | 113.18 | 113.30 | 113.15 | 113.26 | 3,484,389 | +0.12(+0.11%) |
Jul 20, 2020 | 113.22 | 113.24 | 113.05 | 113.14 | 2,909,705 | +0.07(+0.07%) |
Jul 17, 2020 | 113.15 | 113.17 | 113.01 | 113.06 | 2,595,936 | -0.03(-0.02%) |
Jul 16, 2020 | 113.18 | 113.27 | 113.09 | 113.09 | 2,058,352 | +0.08(+0.07%) |
Jul 15, 2020 | 112.88 | 113.12 | 112.86 | 113.01 | 2,250,749 | -0.04(-0.03%) |
Jul 14, 2020 | 113.20 | 113.25 | 113.03 | 113.05 | 1,858,386 | -0.01(-0.01%) |
Jul 13, 2020 | 112.77 | 113.07 | 112.74 | 113.06 | 2,213,760 | +0.12(+0.11%) |
Jul 10, 2020 | 113.27 | 113.31 | 112.90 | 112.93 | 2,092,658 | -0.24(-0.21%) |
Jul 09, 2020 | 112.82 | 113.26 | 112.81 | 113.17 | 2,988,991 | +0.46(+0.41%) |
Jul 08, 2020 | 112.78 | 112.92 | 112.67 | 112.71 | 2,262,986 | -0.20(-0.18%) |
Jul 07, 2020 | 112.69 | 112.98 | 112.64 | 112.92 | 3,152,040 | +0.31(+0.27%) |
Jul 06, 2020 | 112.49 | 112.62 | 112.38 | 112.61 | 3,045,681 | -0.17(-0.15%) |
Jul 02, 2020 | 112.52 | 112.80 | 112.43 | 112.78 | 3,296,295 | +0.14(+0.12%) |