Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 117.44 | 119.59 | 117.44 | 118.40 | 93,958 | +1.02(+0.87%) |
Sep 29, 2020 | 117.74 | 117.97 | 117.24 | 117.38 | 76,242 | -0.39(-0.33%) |
Sep 28, 2020 | 117.83 | 117.83 | 116.86 | 117.77 | 171,476 | +1.92(+1.66%) |
Sep 25, 2020 | 113.42 | 116.07 | 112.93 | 115.84 | 160,424 | +2.57(+2.27%) |
Sep 24, 2020 | 111.88 | 114.64 | 111.88 | 113.28 | 120,013 | +0.37(+0.33%) |
Sep 23, 2020 | 116.28 | 116.28 | 112.60 | 112.91 | 154,277 | -3.30(-2.84%) |
Sep 22, 2020 | 115.46 | 116.41 | 114.06 | 116.21 | 104,733 | +1.84(+1.61%) |
Sep 21, 2020 | 111.69 | 114.37 | 111.37 | 114.37 | 280,529 | +0.19(+0.16%) |
Sep 18, 2020 | 116.33 | 116.33 | 112.93 | 114.18 | 88,955 | -1.46(-1.26%) |
Sep 17, 2020 | 114.88 | 116.42 | 114.43 | 115.64 | 320,417 | -1.58(-1.35%) |
Sep 16, 2020 | 119.35 | 119.39 | 117.17 | 117.22 | 108,587 | -1.78(-1.50%) |
Sep 15, 2020 | 119.16 | 119.68 | 118.30 | 119.00 | 149,753 | +1.42(+1.21%) |
Sep 14, 2020 | 117.53 | 118.42 | 116.94 | 117.58 | 121,090 | +1.89(+1.63%) |
Sep 11, 2020 | 117.23 | 117.36 | 114.50 | 115.69 | 152,231 | -0.53(-0.46%) |
Sep 10, 2020 | 119.86 | 120.22 | 115.79 | 116.23 | 168,602 | -2.51(-2.12%) |
Sep 09, 2020 | 117.47 | 119.67 | 116.82 | 118.74 | 242,958 | +3.43(+2.97%) |
Sep 08, 2020 | 116.16 | 118.21 | 115.10 | 115.31 | 241,650 | -4.83(-4.02%) |
Sep 04, 2020 | 121.27 | 122.42 | 115.54 | 120.14 | 248,378 | -1.73(-1.42%) |
Sep 03, 2020 | 126.47 | 126.52 | 120.75 | 121.87 | 245,522 | -6.27(-4.89%) |
Sep 02, 2020 | 128.14 | 128.41 | 125.91 | 128.14 | 134,091 | +1.29(+1.01%) |
Sep 01, 2020 | 126.10 | 126.92 | 125.59 | 126.86 | 285,105 | +1.70(+1.36%) |
Aug 31, 2020 | 124.62 | 125.82 | 124.41 | 125.16 | 134,112 | +0.78(+0.63%) |
Aug 28, 2020 | 124.38 | 124.52 | 123.72 | 124.38 | 90,393 | +0.77(+0.62%) |
Aug 27, 2020 | 124.10 | 124.67 | 122.77 | 123.61 | 111,300 | -0.24(-0.20%) |
Aug 26, 2020 | 121.75 | 123.85 | 121.68 | 123.85 | 92,792 | +2.83(+2.34%) |
Aug 25, 2020 | 120.08 | 121.02 | 119.61 | 121.02 | 125,323 | +0.90(+0.75%) |
Aug 24, 2020 | 120.94 | 121.06 | 119.25 | 120.12 | 136,405 | +0.69(+0.58%) |
Aug 21, 2020 | 118.63 | 119.56 | 118.56 | 119.43 | 86,182 | +0.89(+0.75%) |
Aug 20, 2020 | 116.61 | 118.69 | 116.61 | 118.55 | 82,027 | +1.51(+1.29%) |
Aug 19, 2020 | 117.72 | 118.08 | 116.88 | 117.04 | 87,112 | -0.43(-0.36%) |
Aug 18, 2020 | 116.82 | 117.69 | 116.33 | 117.46 | 176,411 | +1.02(+0.88%) |
Aug 17, 2020 | 115.96 | 116.60 | 115.96 | 116.44 | 90,310 | +1.08(+0.94%) |
Aug 14, 2020 | 115.57 | 115.66 | 114.88 | 115.36 | 69,644 | -0.12(-0.10%) |
Aug 13, 2020 | 115.31 | 116.28 | 115.10 | 115.48 | 84,702 | +0.53(+0.47%) |
Aug 12, 2020 | 113.20 | 115.28 | 113.20 | 114.94 | 72,489 | +2.50(+2.23%) |
Aug 11, 2020 | 114.03 | 114.37 | 112.28 | 112.44 | 103,485 | -1.84(-1.61%) |
Aug 10, 2020 | 114.92 | 115.00 | 113.03 | 114.28 | 315,865 | -0.40(-0.35%) |
Aug 07, 2020 | 115.66 | 115.85 | 113.84 | 114.68 | 122,545 | -1.21(-1.04%) |
Aug 06, 2020 | 114.33 | 115.96 | 114.08 | 115.89 | 74,804 | +1.54(+1.35%) |
Aug 05, 2020 | 114.09 | 114.39 | 113.72 | 114.35 | 84,962 | +0.74(+0.65%) |
Aug 04, 2020 | 113.24 | 113.61 | 112.74 | 113.61 | 148,891 | +0.27(+0.24%) |
Aug 03, 2020 | 112.93 | 113.61 | 112.83 | 113.34 | 90,901 | +1.43(+1.28%) |
Jul 31, 2020 | 111.92 | 111.92 | 110.06 | 111.91 | 106,315 | +2.06(+1.88%) |
Jul 30, 2020 | 108.55 | 110.08 | 108.10 | 109.84 | 69,844 | +0.33(+0.30%) |
Jul 29, 2020 | 108.77 | 109.80 | 108.77 | 109.51 | 263,173 | +1.24(+1.14%) |
Jul 28, 2020 | 109.15 | 109.43 | 108.16 | 108.27 | 88,039 | -0.98(-0.90%) |
Jul 27, 2020 | 108.15 | 109.44 | 107.99 | 109.26 | 264,533 | +1.59(+1.47%) |
Jul 24, 2020 | 106.95 | 108.22 | 106.06 | 107.67 | 154,388 | -0.52(-0.48%) |
Jul 23, 2020 | 110.88 | 111.21 | 107.71 | 108.19 | 142,364 | -2.81(-2.53%) |
Jul 22, 2020 | 110.44 | 111.12 | 109.98 | 111.00 | 182,645 | +0.60(+0.55%) |
Jul 21, 2020 | 112.18 | 112.18 | 109.99 | 110.40 | 206,105 | -0.99(-0.89%) |
Jul 20, 2020 | 108.75 | 111.67 | 108.38 | 111.39 | 112,161 | +2.73(+2.51%) |
Jul 17, 2020 | 108.89 | 108.95 | 107.83 | 108.66 | 121,826 | +0.23(+0.22%) |
Jul 16, 2020 | 108.23 | 108.68 | 107.45 | 108.43 | 143,218 | -0.87(-0.79%) |
Jul 15, 2020 | 109.97 | 110.14 | 108.17 | 109.30 | 206,935 | +0.24(+0.22%) |
Jul 14, 2020 | 107.38 | 109.10 | 106.03 | 109.05 | 212,059 | +1.12(+1.04%) |
Jul 13, 2020 | 111.11 | 112.30 | 107.71 | 107.93 | 1,267,067 | -2.04(-1.86%) |
Jul 10, 2020 | 109.47 | 110.00 | 108.21 | 109.98 | 115,765 | +0.53(+0.48%) |
Jul 09, 2020 | 109.71 | 109.73 | 107.82 | 109.45 | 130,297 | +0.48(+0.44%) |
Jul 08, 2020 | 108.19 | 108.97 | 107.62 | 108.97 | 264,555 | +1.39(+1.29%) |
Jul 07, 2020 | 108.13 | 109.34 | 107.46 | 107.58 | 137,959 | -0.76(-0.70%) |
Jul 06, 2020 | 107.21 | 108.58 | 107.21 | 108.34 | 193,695 | +2.48(+2.35%) |
Jul 02, 2020 | 106.26 | 106.86 | 105.78 | 105.86 | 155,416 | +0.50(+0.47%) |