Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.15 | 112.47 | 110.41 | 110.93 | 182,043 | +0.25(+0.23%) |
Sep 29, 2020 | 109.68 | 111.49 | 109.40 | 110.68 | 136,939 | +0.86(+0.78%) |
Sep 28, 2020 | 109.89 | 110.98 | 108.87 | 109.82 | 179,467 | +2.17(+2.02%) |
Sep 25, 2020 | 105.37 | 107.82 | 105.01 | 107.65 | 147,000 | +1.38(+1.30%) |
Sep 24, 2020 | 104.08 | 107.00 | 103.00 | 106.27 | 80,436 | +1.46(+1.39%) |
Sep 23, 2020 | 105.65 | 108.13 | 104.45 | 104.81 | 121,617 | -1.51(-1.42%) |
Sep 22, 2020 | 105.96 | 106.63 | 103.09 | 106.32 | 110,803 | +0.60(+0.57%) |
Sep 21, 2020 | 106.15 | 107.03 | 103.87 | 105.72 | 214,226 | -2.98(-2.74%) |
Sep 18, 2020 | 110.36 | 113.10 | 107.04 | 108.70 | 279,300 | -1.04(-0.95%) |
Sep 17, 2020 | 106.51 | 110.04 | 106.00 | 109.74 | 220,822 | +1.47(+1.36%) |
Sep 16, 2020 | 110.99 | 112.30 | 108.11 | 108.27 | 158,182 | -2.22(-2.01%) |
Sep 15, 2020 | 110.41 | 111.57 | 109.91 | 110.49 | 89,117 | +1.30(+1.19%) |
Sep 14, 2020 | 109.22 | 111.87 | 108.44 | 109.19 | 141,666 | +1.23(+1.14%) |
Sep 11, 2020 | 108.64 | 109.25 | 106.20 | 107.96 | 96,400 | +0.76(+0.71%) |
Sep 10, 2020 | 110.48 | 112.38 | 106.73 | 107.20 | 157,108 | -2.30(-2.10%) |
Sep 09, 2020 | 109.66 | 111.10 | 107.10 | 109.50 | 225,688 | +1.81(+1.68%) |
Sep 08, 2020 | 108.43 | 110.88 | 107.30 | 107.69 | 180,011 | -3.80(-3.41%) |
Sep 04, 2020 | 112.59 | 112.98 | 108.81 | 111.49 | 152,900 | -0.53(-0.47%) |
Sep 03, 2020 | 116.46 | 116.46 | 110.07 | 112.02 | 175,757 | -5.45(-4.64%) |
Sep 02, 2020 | 111.88 | 118.64 | 111.00 | 117.47 | 246,503 | +6.92(+6.26%) |
Sep 01, 2020 | 112.59 | 112.59 | 109.27 | 110.55 | 189,928 | -2.11(-1.87%) |
Aug 31, 2020 | 112.50 | 114.84 | 112.09 | 112.66 | 169,475 | +0.46(+0.41%) |
Aug 28, 2020 | 111.12 | 114.16 | 110.64 | 112.20 | 182,200 | +1.11(+1.00%) |
Aug 27, 2020 | 113.90 | 114.02 | 110.13 | 111.09 | 123,549 | -1.98(-1.75%) |
Aug 26, 2020 | 110.57 | 114.08 | 110.28 | 113.07 | 305,555 | +2.79(+2.53%) |
Aug 25, 2020 | 111.17 | 112.07 | 109.29 | 110.28 | 236,316 | -0.61(-0.55%) |
Aug 24, 2020 | 112.56 | 113.26 | 110.43 | 110.89 | 172,193 | -0.49(-0.44%) |
Aug 21, 2020 | 113.15 | 114.81 | 110.90 | 111.38 | 135,100 | -2.90(-2.54%) |
Aug 20, 2020 | 116.31 | 116.58 | 113.92 | 114.28 | 126,838 | -3.12(-2.66%) |
Aug 19, 2020 | 119.22 | 120.08 | 116.59 | 117.40 | 118,172 | -1.61(-1.35%) |
Aug 18, 2020 | 122.60 | 123.69 | 118.64 | 119.01 | 160,150 | -3.34(-2.73%) |
Aug 17, 2020 | 122.43 | 123.65 | 120.49 | 122.35 | 241,402 | +0.33(+0.27%) |
Aug 14, 2020 | 123.51 | 123.55 | 121.15 | 122.02 | 122,900 | -1.88(-1.52%) |
Aug 13, 2020 | 125.68 | 126.70 | 123.49 | 123.90 | 167,765 | -1.98(-1.57%) |
Aug 12, 2020 | 126.00 | 126.79 | 124.76 | 125.88 | 105,422 | +0.90(+0.72%) |
Aug 11, 2020 | 125.49 | 128.56 | 124.60 | 124.98 | 150,090 | +0.06(+0.05%) |
Aug 10, 2020 | 128.01 | 128.05 | 124.71 | 124.92 | 117,915 | -3.05(-2.38%) |
Aug 07, 2020 | 126.73 | 129.89 | 126.16 | 127.97 | 176,300 | +0.78(+0.61%) |
Aug 06, 2020 | 128.70 | 129.55 | 125.15 | 127.19 | 222,401 | -1.99(-1.54%) |
Aug 05, 2020 | 148.58 | 149.03 | 128.50 | 129.18 | 595,808 | -15.29(-10.58%) |
Aug 04, 2020 | 144.18 | 146.03 | 139.90 | 144.47 | 134,573 | -0.86(-0.59%) |
Aug 03, 2020 | 139.62 | 146.28 | 139.62 | 145.33 | 177,295 | +6.50(+4.68%) |
Jul 31, 2020 | 140.35 | 141.09 | 136.98 | 138.83 | 211,300 | -0.95(-0.68%) |
Jul 30, 2020 | 135.93 | 140.06 | 134.48 | 139.78 | 124,592 | +1.73(+1.25%) |
Jul 29, 2020 | 135.57 | 139.98 | 134.95 | 138.05 | 76,741 | +3.15(+2.34%) |
Jul 28, 2020 | 139.66 | 140.17 | 134.42 | 134.90 | 97,785 | -5.46(-3.89%) |
Jul 27, 2020 | 132.23 | 140.69 | 131.54 | 140.36 | 163,891 | +11.95(+9.31%) |
Jul 24, 2020 | 131.35 | 132.96 | 128.28 | 128.41 | 74,100 | -4.74(-3.56%) |
Jul 23, 2020 | 131.09 | 136.29 | 131.09 | 133.15 | 115,520 | +2.10(+1.60%) |
Jul 22, 2020 | 131.27 | 133.37 | 129.66 | 131.05 | 136,663 | -1.14(-0.86%) |
Jul 21, 2020 | 139.24 | 139.24 | 131.25 | 132.19 | 144,400 | -5.55(-4.03%) |
Jul 20, 2020 | 131.23 | 138.13 | 131.23 | 137.74 | 124,293 | +6.76(+5.16%) |
Jul 17, 2020 | 129.34 | 132.69 | 128.28 | 130.98 | 187,400 | +1.64(+1.27%) |
Jul 16, 2020 | 132.01 | 132.01 | 128.85 | 129.34 | 61,968 | -3.57(-2.69%) |
Jul 15, 2020 | 128.41 | 134.00 | 128.41 | 132.91 | 123,998 | +5.54(+4.35%) |
Jul 14, 2020 | 126.91 | 128.07 | 123.93 | 127.37 | 98,790 | +0.35(+0.28%) |
Jul 13, 2020 | 128.32 | 131.96 | 126.67 | 127.02 | 133,974 | -0.03(-0.02%) |
Jul 10, 2020 | 129.13 | 130.62 | 126.55 | 127.05 | 140,800 | -2.92(-2.25%) |
Jul 09, 2020 | 128.70 | 131.21 | 126.17 | 129.97 | 103,318 | +1.39(+1.08%) |
Jul 08, 2020 | 131.50 | 132.90 | 127.90 | 128.58 | 153,736 | -2.35(-1.79%) |
Jul 07, 2020 | 128.37 | 133.31 | 128.37 | 130.93 | 282,709 | +1.49(+1.15%) |
Jul 06, 2020 | 130.90 | 132.31 | 128.90 | 129.44 | 198,509 | +0.83(+0.65%) |
Jul 02, 2020 | 130.04 | 131.76 | 128.00 | 128.61 | 181,900 | +1.86(+1.47%) |