Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.43 | 108.58 | 105.36 | 106.17 | 376,845 | -1.47(-1.36%) |
Sep 29, 2020 | 106.93 | 109.54 | 106.10 | 107.64 | 280,813 | +0.24(+0.23%) |
Sep 28, 2020 | 106.62 | 107.77 | 105.55 | 107.40 | 325,884 | +2.87(+2.74%) |
Sep 25, 2020 | 104.72 | 105.16 | 103.32 | 104.53 | 382,291 | -0.51(-0.48%) |
Sep 24, 2020 | 103.79 | 106.65 | 103.10 | 105.04 | 223,485 | +0.44(+0.42%) |
Sep 23, 2020 | 104.75 | 107.11 | 104.36 | 104.60 | 363,182 | -0.56(-0.53%) |
Sep 22, 2020 | 105.70 | 107.83 | 102.75 | 105.16 | 205,235 | -0.14(-0.13%) |
Sep 21, 2020 | 102.10 | 105.41 | 101.50 | 105.29 | 271,211 | +0.96(+0.92%) |
Sep 18, 2020 | 105.96 | 106.35 | 102.81 | 104.33 | 638,661 | -0.50(-0.47%) |
Sep 17, 2020 | 100.86 | 105.14 | 100.48 | 104.82 | 342,868 | +1.74(+1.69%) |
Sep 16, 2020 | 104.45 | 105.31 | 102.95 | 103.08 | 525,535 | -0.19(-0.19%) |
Sep 15, 2020 | 102.69 | 103.95 | 101.88 | 103.28 | 347,905 | +1.79(+1.76%) |
Sep 14, 2020 | 102.05 | 103.22 | 101.11 | 101.49 | 424,391 | +1.08(+1.07%) |
Sep 11, 2020 | 103.37 | 103.41 | 98.93 | 100.41 | 515,414 | -1.29(-1.27%) |
Sep 10, 2020 | 105.28 | 106.07 | 101.09 | 101.70 | 370,840 | -2.92(-2.79%) |
Sep 09, 2020 | 106.77 | 107.02 | 103.42 | 104.62 | 394,211 | +0.54(+0.52%) |
Sep 08, 2020 | 105.74 | 108.20 | 102.94 | 104.08 | 758,335 | -6.90(-6.22%) |
Sep 04, 2020 | 113.03 | 114.27 | 107.53 | 110.98 | 286,307 | -2.33(-2.06%) |
Sep 03, 2020 | 118.65 | 118.65 | 111.85 | 113.31 | 380,803 | -6.98(-5.80%) |
Sep 02, 2020 | 118.59 | 120.71 | 117.38 | 120.29 | 439,536 | +3.44(+2.94%) |
Sep 01, 2020 | 116.92 | 118.48 | 115.25 | 116.85 | 309,897 | +0.66(+0.57%) |
Aug 31, 2020 | 117.79 | 118.27 | 116.19 | 116.19 | 281,930 | -2.19(-1.85%) |
Aug 28, 2020 | 115.72 | 118.72 | 115.27 | 118.37 | 275,093 | +3.10(+2.69%) |
Aug 27, 2020 | 117.96 | 120.90 | 113.58 | 115.27 | 411,883 | -2.76(-2.34%) |
Aug 26, 2020 | 118.39 | 118.74 | 117.48 | 118.03 | 216,628 | -0.83(-0.69%) |
Aug 25, 2020 | 118.07 | 119.56 | 116.95 | 118.86 | 263,135 | +0.90(+0.77%) |
Aug 24, 2020 | 118.91 | 120.42 | 117.05 | 117.96 | 183,709 | +0.17(+0.14%) |
Aug 21, 2020 | 117.06 | 120.96 | 116.17 | 117.79 | 409,553 | +0.31(+0.26%) |
Aug 20, 2020 | 120.18 | 120.95 | 117.17 | 117.48 | 318,479 | -4.72(-3.86%) |
Aug 19, 2020 | 122.69 | 123.53 | 121.79 | 122.20 | 291,011 | -0.83(-0.67%) |
Aug 18, 2020 | 124.03 | 124.20 | 122.57 | 123.02 | 356,649 | -0.86(-0.70%) |
Aug 17, 2020 | 121.93 | 125.29 | 121.89 | 123.89 | 319,353 | +3.16(+2.62%) |
Aug 14, 2020 | 121.63 | 123.27 | 120.11 | 120.72 | 185,073 | -1.37(-1.12%) |
Aug 13, 2020 | 122.05 | 123.42 | 120.46 | 122.09 | 240,289 | -0.65(-0.53%) |
Aug 12, 2020 | 118.23 | 122.90 | 117.56 | 122.74 | 396,067 | +5.37(+4.57%) |
Aug 11, 2020 | 118.64 | 120.07 | 116.94 | 117.37 | 285,830 | -1.04(-0.88%) |
Aug 10, 2020 | 119.04 | 120.17 | 117.50 | 118.41 | 385,030 | -1.06(-0.88%) |
Aug 07, 2020 | 122.69 | 123.76 | 117.86 | 119.47 | 436,817 | -2.57(-2.11%) |
Aug 06, 2020 | 124.89 | 125.03 | 120.87 | 122.04 | 290,026 | -2.54(-2.04%) |
Aug 05, 2020 | 125.19 | 125.19 | 123.22 | 124.58 | 363,873 | -0.10(-0.08%) |
Aug 04, 2020 | 125.17 | 126.13 | 123.64 | 124.68 | 338,802 | +0.04(+0.03%) |
Aug 03, 2020 | 124.27 | 126.01 | 123.24 | 124.64 | 305,175 | +0.97(+0.79%) |
Jul 31, 2020 | 125.83 | 125.83 | 121.18 | 123.67 | 421,051 | +0.85(+0.70%) |
Jul 30, 2020 | 123.23 | 125.65 | 121.81 | 122.82 | 679,748 | +1.60(+1.32%) |
Jul 29, 2020 | 118.67 | 121.75 | 117.83 | 121.22 | 467,699 | +3.16(+2.68%) |
Jul 28, 2020 | 120.58 | 120.72 | 117.93 | 118.05 | 278,034 | -2.58(-2.14%) |
Jul 27, 2020 | 117.14 | 120.66 | 116.16 | 120.63 | 447,099 | +4.47(+3.85%) |
Jul 24, 2020 | 118.54 | 118.64 | 115.55 | 116.16 | 242,367 | -3.86(-3.22%) |
Jul 23, 2020 | 118.22 | 122.91 | 118.13 | 120.02 | 488,315 | +1.22(+1.03%) |
Jul 22, 2020 | 117.49 | 119.36 | 116.25 | 118.80 | 239,347 | +2.43(+2.08%) |
Jul 21, 2020 | 117.12 | 118.91 | 114.91 | 116.37 | 534,575 | -0.25(-0.22%) |
Jul 20, 2020 | 114.03 | 117.28 | 113.84 | 116.63 | 477,832 | +2.06(+1.80%) |
Jul 17, 2020 | 113.43 | 114.86 | 111.89 | 114.57 | 315,634 | +2.04(+1.81%) |
Jul 16, 2020 | 110.80 | 113.30 | 109.99 | 112.53 | 341,312 | -0.08(-0.07%) |
Jul 15, 2020 | 112.03 | 113.14 | 109.33 | 112.61 | 537,923 | +2.41(+2.19%) |
Jul 14, 2020 | 106.53 | 110.42 | 105.33 | 110.20 | 431,018 | +2.77(+2.57%) |
Jul 13, 2020 | 109.98 | 112.01 | 107.25 | 107.44 | 267,723 | -1.73(-1.58%) |
Jul 10, 2020 | 111.21 | 111.89 | 108.42 | 109.16 | 287,811 | -1.85(-1.67%) |
Jul 09, 2020 | 112.33 | 112.35 | 108.77 | 111.02 | 359,983 | +0.27(+0.25%) |
Jul 08, 2020 | 110.08 | 111.84 | 108.65 | 110.75 | 287,384 | +1.70(+1.56%) |
Jul 07, 2020 | 111.87 | 113.58 | 108.90 | 109.05 | 377,842 | -3.62(-3.21%) |
Jul 06, 2020 | 112.72 | 114.41 | 111.69 | 112.67 | 429,532 | +2.24(+2.03%) |
Jul 02, 2020 | 109.75 | 111.88 | 109.48 | 110.42 | 319,652 | +2.45(+2.27%) |