Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.68 | 116.90 | 113.26 | 114.64 | 1,056,740 | +1.36(+1.20%) |
Sep 29, 2020 | 112.20 | 114.09 | 111.74 | 113.27 | 819,822 | +1.54(+1.38%) |
Sep 28, 2020 | 109.75 | 111.94 | 108.48 | 111.73 | 1,266,848 | +3.61(+3.34%) |
Sep 25, 2020 | 105.73 | 108.24 | 105.18 | 108.12 | 718,005 | +2.22(+2.09%) |
Sep 24, 2020 | 104.18 | 107.39 | 103.71 | 105.91 | 949,989 | +1.17(+1.12%) |
Sep 23, 2020 | 106.46 | 107.54 | 103.59 | 104.74 | 986,850 | -0.92(-0.87%) |
Sep 22, 2020 | 103.89 | 105.79 | 101.53 | 105.66 | 883,859 | +1.30(+1.25%) |
Sep 21, 2020 | 106.35 | 106.91 | 104.05 | 104.35 | 1,075,987 | -3.85(-3.55%) |
Sep 18, 2020 | 110.29 | 110.54 | 107.58 | 108.20 | 1,293,160 | -1.35(-1.23%) |
Sep 17, 2020 | 107.48 | 109.79 | 107.18 | 109.55 | 947,666 | +0.31(+0.28%) |
Sep 16, 2020 | 110.40 | 111.87 | 108.99 | 109.25 | 932,411 | -0.26(-0.24%) |
Sep 15, 2020 | 108.68 | 110.78 | 108.56 | 109.50 | 488,914 | +0.99(+0.91%) |
Sep 14, 2020 | 107.76 | 110.12 | 107.28 | 108.52 | 797,845 | +1.76(+1.64%) |
Sep 11, 2020 | 104.78 | 106.98 | 104.58 | 106.76 | 1,119,550 | +1.19(+1.13%) |
Sep 10, 2020 | 106.45 | 107.46 | 104.88 | 105.57 | 1,129,563 | -0.45(-0.43%) |
Sep 09, 2020 | 107.86 | 108.17 | 105.03 | 106.02 | 665,175 | -1.12(-1.05%) |
Sep 08, 2020 | 107.55 | 109.48 | 107.02 | 107.14 | 1,206,611 | -2.43(-2.21%) |
Sep 04, 2020 | 109.08 | 110.69 | 106.97 | 109.57 | 1,442,579 | +2.00(+1.85%) |
Sep 03, 2020 | 112.22 | 112.72 | 106.74 | 107.58 | 957,826 | -5.14(-4.56%) |
Sep 02, 2020 | 109.26 | 113.03 | 108.32 | 112.72 | 1,126,942 | +4.74(+4.39%) |
Sep 01, 2020 | 108.12 | 108.83 | 105.62 | 107.98 | 1,143,851 | -1.02(-0.93%) |
Aug 31, 2020 | 110.30 | 110.30 | 108.09 | 109.00 | 658,356 | -1.62(-1.46%) |
Aug 28, 2020 | 110.38 | 111.10 | 109.10 | 110.62 | 603,203 | +0.48(+0.43%) |
Aug 27, 2020 | 107.91 | 110.83 | 107.25 | 110.14 | 1,228,133 | +3.52(+3.30%) |
Aug 26, 2020 | 107.39 | 107.64 | 105.58 | 106.62 | 1,070,204 | -0.94(-0.87%) |
Aug 25, 2020 | 107.91 | 108.84 | 106.61 | 107.56 | 512,922 | -0.13(-0.12%) |
Aug 24, 2020 | 107.12 | 108.75 | 106.79 | 107.69 | 564,067 | +1.46(+1.37%) |
Aug 21, 2020 | 107.05 | 107.11 | 105.64 | 106.23 | 582,150 | -1.12(-1.04%) |
Aug 20, 2020 | 106.39 | 108.14 | 106.12 | 107.35 | 659,353 | +0.32(+0.30%) |
Aug 19, 2020 | 105.97 | 107.94 | 105.89 | 107.04 | 566,080 | +0.97(+0.91%) |
Aug 18, 2020 | 108.65 | 109.27 | 105.87 | 106.07 | 784,908 | -2.52(-2.32%) |
Aug 17, 2020 | 108.97 | 110.03 | 108.37 | 108.59 | 426,792 | +0.09(+0.09%) |
Aug 14, 2020 | 108.57 | 108.82 | 107.82 | 108.50 | 557,667 | -1.01(-0.93%) |
Aug 13, 2020 | 110.75 | 110.88 | 108.77 | 109.51 | 513,473 | -1.94(-1.74%) |
Aug 12, 2020 | 113.26 | 113.26 | 111.14 | 111.45 | 895,532 | -0.57(-0.51%) |
Aug 11, 2020 | 109.35 | 114.64 | 108.87 | 112.03 | 1,174,868 | +4.02(+3.72%) |
Aug 10, 2020 | 109.18 | 109.92 | 107.98 | 108.00 | 707,144 | -1.69(-1.54%) |
Aug 07, 2020 | 108.71 | 109.77 | 107.86 | 109.69 | 709,691 | -0.02(-0.02%) |
Aug 06, 2020 | 110.77 | 112.73 | 109.36 | 109.71 | 820,717 | -1.87(-1.68%) |
Aug 05, 2020 | 116.54 | 116.54 | 110.35 | 111.59 | 1,353,100 | -2.65(-2.32%) |
Aug 04, 2020 | 111.79 | 114.53 | 111.53 | 114.23 | 1,042,493 | +1.97(+1.75%) |
Aug 03, 2020 | 111.52 | 113.18 | 110.92 | 112.26 | 562,299 | +1.16(+1.04%) |
Jul 31, 2020 | 110.22 | 111.25 | 108.53 | 111.11 | 804,903 | +0.54(+0.48%) |
Jul 30, 2020 | 108.45 | 110.72 | 107.43 | 110.57 | 553,258 | +0.05(+0.04%) |
Jul 29, 2020 | 108.73 | 110.88 | 108.35 | 110.53 | 566,729 | +1.71(+1.57%) |
Jul 28, 2020 | 110.43 | 111.62 | 108.65 | 108.81 | 486,678 | -2.34(-2.11%) |
Jul 27, 2020 | 110.18 | 111.39 | 109.21 | 111.16 | 796,565 | +1.66(+1.52%) |
Jul 24, 2020 | 112.80 | 113.06 | 108.69 | 109.49 | 963,205 | -4.04(-3.56%) |
Jul 23, 2020 | 114.00 | 116.11 | 113.05 | 113.54 | 494,936 | -0.28(-0.24%) |
Jul 22, 2020 | 112.59 | 114.42 | 112.41 | 113.81 | 543,087 | +1.99(+1.78%) |
Jul 21, 2020 | 112.47 | 114.42 | 111.08 | 111.83 | 920,964 | -1.13(-1.00%) |
Jul 20, 2020 | 112.53 | 113.12 | 110.63 | 112.95 | 512,351 | -0.31(-0.28%) |
Jul 17, 2020 | 111.98 | 114.33 | 111.39 | 113.27 | 586,544 | +1.73(+1.55%) |
Jul 16, 2020 | 111.94 | 112.22 | 110.99 | 111.54 | 593,324 | -0.96(-0.85%) |
Jul 15, 2020 | 110.62 | 113.04 | 109.84 | 112.49 | 691,164 | +3.15(+2.88%) |
Jul 14, 2020 | 106.34 | 109.49 | 106.07 | 109.34 | 638,156 | +1.74(+1.62%) |
Jul 13, 2020 | 110.02 | 110.03 | 107.49 | 107.60 | 816,578 | -1.21(-1.11%) |
Jul 10, 2020 | 106.86 | 109.19 | 106.37 | 108.81 | 690,963 | +1.27(+1.18%) |
Jul 09, 2020 | 108.59 | 108.96 | 105.32 | 107.53 | 757,354 | -0.83(-0.77%) |
Jul 08, 2020 | 109.17 | 109.88 | 107.33 | 108.36 | 905,282 | -0.65(-0.60%) |
Jul 07, 2020 | 111.70 | 112.81 | 108.68 | 109.02 | 924,835 | -3.33(-2.97%) |
Jul 06, 2020 | 114.45 | 114.69 | 112.02 | 112.35 | 763,255 | +0.42(+0.38%) |
Jul 02, 2020 | 111.61 | 113.50 | 111.35 | 111.93 | 935,374 | +1.51(+1.37%) |