Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 122.83 | 124.78 | 120.01 | 121.21 | 354,400 | -0.68(-0.56%) |
Sep 29, 2020 | 122.68 | 122.68 | 121.46 | 121.89 | 115,630 | -0.86(-0.70%) |
Sep 28, 2020 | 121.00 | 123.65 | 121.00 | 122.75 | 114,700 | +3.44(+2.88%) |
Sep 25, 2020 | 118.65 | 120.00 | 117.47 | 119.31 | 153,700 | +0.31(+0.26%) |
Sep 24, 2020 | 113.57 | 120.88 | 113.57 | 119.00 | 183,447 | +5.60(+4.94%) |
Sep 23, 2020 | 117.67 | 118.93 | 113.40 | 113.40 | 85,616 | -4.12(-3.51%) |
Sep 22, 2020 | 115.93 | 117.94 | 114.79 | 117.52 | 75,484 | +1.69(+1.46%) |
Sep 21, 2020 | 122.10 | 122.98 | 114.48 | 115.83 | 152,628 | -8.67(-6.96%) |
Sep 18, 2020 | 130.37 | 130.37 | 123.05 | 124.50 | 338,700 | -4.58(-3.55%) |
Sep 17, 2020 | 125.41 | 130.41 | 124.41 | 129.08 | 187,151 | +2.05(+1.61%) |
Sep 16, 2020 | 125.32 | 128.97 | 125.32 | 127.03 | 70,683 | +2.09(+1.67%) |
Sep 15, 2020 | 126.34 | 127.17 | 124.27 | 124.94 | 83,043 | -1.20(-0.95%) |
Sep 14, 2020 | 125.59 | 126.50 | 123.53 | 126.14 | 107,728 | +1.31(+1.05%) |
Sep 11, 2020 | 125.35 | 126.17 | 124.02 | 124.83 | 74,500 | +0.21(+0.17%) |
Sep 10, 2020 | 128.05 | 128.78 | 124.62 | 124.62 | 63,903 | -2.71(-2.13%) |
Sep 09, 2020 | 129.09 | 129.47 | 126.13 | 127.33 | 63,095 | -0.46(-0.36%) |
Sep 08, 2020 | 129.64 | 131.25 | 127.10 | 127.79 | 89,927 | -3.17(-2.42%) |
Sep 04, 2020 | 132.84 | 133.89 | 130.54 | 130.96 | 83,800 | +0.56(+0.43%) |
Sep 03, 2020 | 134.72 | 134.72 | 129.83 | 130.40 | 79,259 | -4.22(-3.13%) |
Sep 02, 2020 | 133.23 | 136.35 | 133.23 | 134.62 | 76,718 | +1.21(+0.91%) |
Sep 01, 2020 | 131.30 | 133.93 | 130.72 | 133.41 | 81,240 | +1.37(+1.04%) |
Aug 31, 2020 | 133.43 | 134.31 | 131.74 | 132.04 | 97,523 | -1.80(-1.34%) |
Aug 28, 2020 | 134.16 | 134.19 | 132.08 | 133.84 | 40,200 | +0.73(+0.55%) |
Aug 27, 2020 | 131.26 | 134.02 | 131.25 | 133.11 | 51,572 | +0.91(+0.69%) |
Aug 26, 2020 | 132.59 | 132.59 | 129.81 | 132.20 | 87,138 | -0.49(-0.37%) |
Aug 25, 2020 | 132.49 | 133.35 | 130.36 | 132.69 | 85,954 | +1.03(+0.78%) |
Aug 24, 2020 | 128.84 | 131.84 | 127.59 | 131.66 | 53,291 | +3.85(+3.01%) |
Aug 21, 2020 | 129.46 | 129.78 | 125.79 | 127.81 | 83,200 | -1.34(-1.04%) |
Aug 20, 2020 | 128.15 | 130.25 | 127.01 | 129.15 | 61,822 | -0.84(-0.65%) |
Aug 19, 2020 | 130.67 | 132.19 | 129.81 | 129.99 | 49,818 | -0.59(-0.45%) |
Aug 18, 2020 | 132.23 | 133.74 | 130.32 | 130.58 | 52,606 | -1.88(-1.42%) |
Aug 17, 2020 | 135.79 | 136.77 | 132.31 | 132.46 | 55,279 | -2.83(-2.09%) |
Aug 14, 2020 | 134.55 | 136.33 | 134.11 | 135.29 | 47,400 | -0.82(-0.60%) |
Aug 13, 2020 | 137.95 | 141.29 | 135.13 | 136.11 | 56,851 | -3.28(-2.35%) |
Aug 12, 2020 | 145.00 | 145.00 | 137.29 | 139.39 | 122,674 | -4.20(-2.92%) |
Aug 11, 2020 | 137.69 | 145.55 | 137.63 | 143.59 | 202,606 | +8.50(+6.29%) |
Aug 10, 2020 | 133.48 | 137.72 | 133.43 | 135.09 | 93,204 | +3.24(+2.46%) |
Aug 07, 2020 | 127.37 | 134.09 | 125.87 | 131.85 | 109,200 | +4.80(+3.78%) |
Aug 06, 2020 | 127.41 | 127.97 | 125.28 | 127.05 | 66,444 | -0.80(-0.63%) |
Aug 05, 2020 | 124.97 | 127.88 | 123.93 | 127.85 | 92,690 | +4.40(+3.56%) |
Aug 04, 2020 | 123.56 | 125.38 | 121.88 | 123.45 | 63,583 | -0.93(-0.75%) |
Aug 03, 2020 | 122.87 | 124.74 | 121.23 | 124.38 | 63,100 | +1.96(+1.60%) |
Jul 31, 2020 | 123.48 | 123.97 | 119.19 | 122.42 | 127,100 | -2.37(-1.90%) |
Jul 30, 2020 | 122.00 | 125.05 | 120.20 | 124.79 | 117,492 | +0.73(+0.59%) |
Jul 29, 2020 | 122.98 | 124.37 | 122.98 | 124.06 | 74,922 | +1.82(+1.49%) |
Jul 28, 2020 | 127.06 | 127.06 | 121.99 | 122.24 | 75,927 | -6.09(-4.75%) |
Jul 27, 2020 | 126.83 | 129.22 | 126.83 | 128.33 | 52,223 | +0.91(+0.71%) |
Jul 24, 2020 | 128.73 | 129.45 | 126.52 | 127.42 | 68,800 | -1.24(-0.96%) |
Jul 23, 2020 | 126.58 | 131.67 | 126.25 | 128.66 | 63,830 | +1.68(+1.32%) |
Jul 22, 2020 | 128.38 | 130.89 | 126.21 | 126.98 | 95,646 | -2.71(-2.09%) |
Jul 21, 2020 | 129.34 | 130.94 | 127.45 | 129.69 | 135,597 | +2.50(+1.97%) |
Jul 20, 2020 | 129.49 | 129.70 | 126.09 | 127.19 | 43,955 | -3.14(-2.41%) |
Jul 17, 2020 | 130.20 | 132.50 | 129.55 | 130.33 | 64,400 | -0.22(-0.17%) |
Jul 16, 2020 | 133.26 | 133.94 | 129.41 | 130.55 | 73,320 | -2.88(-2.16%) |
Jul 15, 2020 | 129.63 | 135.26 | 126.15 | 133.43 | 158,377 | +0.13(+0.10%) |
Jul 14, 2020 | 126.84 | 133.81 | 126.84 | 133.30 | 120,217 | +6.39(+5.04%) |
Jul 13, 2020 | 128.91 | 130.27 | 125.29 | 126.91 | 77,746 | -0.16(-0.13%) |
Jul 10, 2020 | 124.30 | 127.65 | 124.04 | 127.07 | 67,600 | +2.67(+2.15%) |
Jul 09, 2020 | 126.88 | 127.48 | 122.44 | 124.40 | 82,581 | -2.95(-2.32%) |
Jul 08, 2020 | 127.16 | 129.33 | 126.03 | 127.35 | 78,752 | -0.16(-0.13%) |
Jul 07, 2020 | 132.58 | 134.37 | 127.25 | 127.51 | 100,654 | -5.68(-4.26%) |
Jul 06, 2020 | 134.52 | 134.52 | 131.65 | 133.19 | 81,850 | +1.82(+1.39%) |
Jul 02, 2020 | 131.41 | 133.83 | 128.85 | 131.37 | 118,000 | +2.52(+1.96%) |