Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 116.08 | 116.81 | 115.38 | 116.30 | 189,514 | +1.14(+0.99%) |
Sep 29, 2020 | 115.56 | 116.30 | 114.67 | 115.15 | 140,123 | -0.08(-0.07%) |
Sep 28, 2020 | 115.55 | 116.34 | 115.06 | 115.23 | 191,807 | +0.31(+0.27%) |
Sep 25, 2020 | 112.80 | 114.95 | 112.26 | 114.92 | 129,883 | +1.85(+1.63%) |
Sep 24, 2020 | 111.74 | 113.86 | 111.11 | 113.08 | 220,231 | +1.33(+1.19%) |
Sep 23, 2020 | 113.73 | 113.86 | 111.75 | 111.75 | 786,945 | -1.86(-1.64%) |
Sep 22, 2020 | 113.05 | 114.37 | 112.87 | 113.61 | 143,179 | +0.60(+0.53%) |
Sep 21, 2020 | 112.79 | 113.38 | 111.47 | 113.01 | 325,599 | -0.54(-0.48%) |
Sep 18, 2020 | 115.77 | 115.77 | 113.35 | 113.55 | 310,720 | -2.08(-1.80%) |
Sep 17, 2020 | 115.97 | 116.19 | 114.75 | 115.63 | 211,541 | -0.96(-0.83%) |
Sep 16, 2020 | 116.21 | 117.37 | 116.03 | 116.59 | 239,162 | -0.10(-0.08%) |
Sep 15, 2020 | 117.17 | 118.36 | 116.02 | 116.69 | 172,213 | +0.80(+0.69%) |
Sep 14, 2020 | 115.08 | 116.54 | 114.90 | 115.89 | 235,097 | +1.47(+1.28%) |
Sep 11, 2020 | 114.56 | 114.75 | 113.57 | 114.42 | 249,553 | +0.20(+0.17%) |
Sep 10, 2020 | 116.13 | 116.13 | 114.20 | 114.23 | 588,591 | -1.98(-1.70%) |
Sep 09, 2020 | 115.67 | 117.71 | 115.67 | 116.20 | 186,236 | +1.36(+1.18%) |
Sep 08, 2020 | 115.94 | 115.94 | 113.90 | 114.84 | 246,676 | -0.91(-0.79%) |
Sep 04, 2020 | 116.83 | 116.83 | 114.26 | 115.76 | 280,586 | -0.70(-0.60%) |
Sep 03, 2020 | 117.87 | 119.00 | 115.37 | 116.45 | 271,760 | -1.22(-1.03%) |
Sep 02, 2020 | 114.44 | 118.22 | 114.11 | 117.67 | 273,163 | +3.28(+2.87%) |
Sep 01, 2020 | 115.45 | 115.45 | 113.93 | 114.39 | 234,961 | -1.23(-1.07%) |
Aug 31, 2020 | 115.33 | 116.40 | 115.32 | 115.62 | 389,586 | +0.28(+0.24%) |
Aug 28, 2020 | 115.29 | 115.50 | 114.19 | 115.34 | 216,867 | +0.29(+0.26%) |
Aug 27, 2020 | 114.82 | 115.90 | 114.40 | 115.05 | 192,652 | +0.51(+0.45%) |
Aug 26, 2020 | 115.62 | 115.62 | 114.28 | 114.54 | 234,938 | -1.54(-1.33%) |
Aug 25, 2020 | 117.38 | 117.40 | 115.68 | 116.08 | 137,515 | -1.08(-0.92%) |
Aug 24, 2020 | 116.29 | 117.18 | 115.40 | 117.16 | 145,525 | +1.16(+1.00%) |
Aug 21, 2020 | 116.15 | 116.29 | 114.96 | 116.00 | 152,813 | +0.01(+0.01%) |
Aug 20, 2020 | 116.59 | 117.05 | 115.73 | 115.99 | 191,555 | -0.97(-0.83%) |
Aug 19, 2020 | 117.73 | 117.77 | 116.86 | 116.96 | 374,530 | -0.35(-0.30%) |
Aug 18, 2020 | 117.78 | 118.19 | 116.79 | 117.31 | 231,258 | -0.55(-0.46%) |
Aug 17, 2020 | 118.25 | 118.90 | 117.57 | 117.86 | 189,596 | -0.30(-0.25%) |
Aug 14, 2020 | 118.82 | 119.02 | 117.80 | 118.15 | 142,640 | -0.83(-0.70%) |
Aug 13, 2020 | 118.89 | 119.42 | 118.20 | 118.98 | 165,175 | -0.41(-0.34%) |
Aug 12, 2020 | 118.01 | 120.18 | 118.01 | 119.40 | 250,497 | +1.64(+1.39%) |
Aug 11, 2020 | 120.50 | 120.72 | 117.43 | 117.76 | 322,773 | -2.46(-2.05%) |
Aug 10, 2020 | 120.63 | 121.21 | 119.93 | 120.22 | 215,973 | -0.09(-0.07%) |
Aug 07, 2020 | 117.65 | 120.63 | 117.63 | 120.31 | 200,546 | +2.38(+2.02%) |
Aug 06, 2020 | 117.16 | 118.11 | 116.63 | 117.93 | 173,708 | +0.68(+0.58%) |
Aug 05, 2020 | 118.99 | 119.05 | 116.81 | 117.25 | 278,638 | -1.41(-1.19%) |
Aug 04, 2020 | 117.25 | 119.16 | 116.95 | 118.66 | 537,247 | +1.28(+1.09%) |
Aug 03, 2020 | 118.61 | 118.61 | 116.76 | 117.38 | 186,918 | -1.25(-1.06%) |
Jul 31, 2020 | 118.34 | 119.04 | 117.01 | 118.64 | 240,342 | +0.09(+0.08%) |
Jul 30, 2020 | 117.77 | 118.59 | 117.19 | 118.55 | 161,046 | -0.22(-0.19%) |
Jul 29, 2020 | 118.32 | 118.81 | 117.83 | 118.77 | 217,494 | +0.71(+0.61%) |
Jul 28, 2020 | 116.14 | 119.05 | 116.14 | 118.06 | 149,429 | +1.75(+1.51%) |
Jul 27, 2020 | 117.82 | 117.82 | 115.63 | 116.30 | 482,494 | -1.48(-1.26%) |
Jul 24, 2020 | 118.86 | 119.87 | 117.22 | 117.79 | 163,656 | -0.90(-0.76%) |
Jul 23, 2020 | 118.41 | 119.41 | 118.00 | 118.69 | 226,407 | +0.21(+0.17%) |
Jul 22, 2020 | 116.13 | 118.92 | 115.21 | 118.48 | 186,208 | +1.74(+1.49%) |
Jul 21, 2020 | 116.25 | 117.85 | 116.03 | 116.74 | 260,195 | +0.72(+0.62%) |
Jul 20, 2020 | 117.38 | 117.53 | 115.82 | 116.02 | 247,529 | -1.66(-1.41%) |
Jul 17, 2020 | 115.72 | 117.97 | 115.72 | 117.68 | 220,891 | +2.44(+2.12%) |
Jul 16, 2020 | 113.78 | 115.44 | 113.64 | 115.24 | 144,274 | +1.41(+1.24%) |
Jul 15, 2020 | 115.40 | 116.22 | 113.71 | 113.82 | 248,379 | -0.42(-0.37%) |
Jul 14, 2020 | 113.27 | 114.75 | 113.13 | 114.24 | 213,151 | +1.18(+1.04%) |
Jul 13, 2020 | 113.07 | 114.31 | 112.64 | 113.06 | 269,709 | +0.11(+0.09%) |
Jul 10, 2020 | 110.75 | 113.27 | 110.75 | 112.96 | 218,767 | +2.03(+1.83%) |
Jul 09, 2020 | 112.28 | 112.28 | 109.33 | 110.92 | 248,764 | -1.48(-1.32%) |
Jul 08, 2020 | 111.39 | 112.80 | 111.16 | 112.41 | 213,130 | +0.90(+0.81%) |
Jul 07, 2020 | 111.12 | 111.94 | 110.45 | 111.51 | 213,683 | -0.50(-0.45%) |
Jul 06, 2020 | 113.89 | 114.53 | 111.20 | 112.01 | 539,614 | -1.35(-1.19%) |
Jul 02, 2020 | 114.01 | 114.52 | 113.03 | 113.36 | 564,525 | +0.27(+0.24%) |