Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 123.80 | 125.92 | 123.77 | 124.50 | 80,480 | +0.39(+0.31%) |
Sep 29, 2020 | 123.35 | 124.88 | 123.17 | 124.11 | 68,310 | +0.94(+0.76%) |
Sep 28, 2020 | 121.08 | 123.21 | 120.82 | 123.17 | 279,559 | +4.08(+3.43%) |
Sep 25, 2020 | 117.39 | 119.42 | 116.03 | 119.09 | 54,636 | +1.66(+1.42%) |
Sep 24, 2020 | 115.63 | 118.92 | 115.07 | 117.42 | 40,497 | +0.95(+0.82%) |
Sep 23, 2020 | 119.55 | 120.01 | 116.35 | 116.47 | 24,853 | -3.09(-2.58%) |
Sep 22, 2020 | 119.01 | 119.66 | 117.24 | 119.56 | 19,777 | +1.50(+1.27%) |
Sep 21, 2020 | 116.94 | 118.06 | 115.92 | 118.06 | 136,331 | -1.42(-1.19%) |
Sep 18, 2020 | 122.10 | 122.10 | 117.95 | 119.48 | 33,551 | -1.48(-1.23%) |
Sep 17, 2020 | 119.37 | 121.71 | 118.95 | 120.96 | 41,953 | -1.56(-1.28%) |
Sep 16, 2020 | 124.06 | 124.82 | 122.49 | 122.52 | 50,048 | -0.77(-0.63%) |
Sep 15, 2020 | 123.03 | 124.13 | 122.92 | 123.30 | 42,689 | +1.82(+1.50%) |
Sep 14, 2020 | 120.78 | 121.85 | 120.13 | 121.47 | 22,523 | +2.86(+2.41%) |
Sep 11, 2020 | 119.64 | 120.41 | 117.75 | 118.61 | 32,338 | +0.26(+0.22%) |
Sep 10, 2020 | 121.78 | 122.28 | 117.86 | 118.36 | 56,353 | -2.04(-1.69%) |
Sep 09, 2020 | 119.38 | 121.28 | 118.78 | 120.40 | 104,044 | +3.61(+3.09%) |
Sep 08, 2020 | 117.69 | 120.20 | 116.70 | 116.78 | 63,262 | -5.23(-4.28%) |
Sep 04, 2020 | 122.32 | 123.90 | 116.97 | 122.01 | 102,674 | -0.79(-0.64%) |
Sep 03, 2020 | 129.37 | 129.37 | 122.19 | 122.80 | 128,127 | -8.24(-6.29%) |
Sep 02, 2020 | 129.94 | 131.80 | 127.62 | 131.04 | 95,643 | +2.79(+2.18%) |
Sep 01, 2020 | 126.09 | 128.30 | 125.46 | 128.25 | 53,934 | +2.90(+2.31%) |
Aug 31, 2020 | 126.28 | 126.28 | 124.57 | 125.35 | 33,718 | -0.91(-0.72%) |
Aug 28, 2020 | 124.11 | 126.30 | 124.00 | 126.27 | 43,656 | +2.80(+2.27%) |
Aug 27, 2020 | 125.57 | 125.71 | 122.75 | 123.46 | 103,471 | -2.24(-1.78%) |
Aug 26, 2020 | 125.74 | 126.28 | 125.30 | 125.70 | 21,824 | +0.34(+0.27%) |
Aug 25, 2020 | 123.52 | 125.36 | 123.33 | 125.36 | 52,660 | +2.18(+1.77%) |
Aug 24, 2020 | 123.07 | 123.59 | 122.38 | 123.19 | 30,891 | +1.57(+1.29%) |
Aug 21, 2020 | 120.92 | 121.65 | 120.58 | 121.61 | 53,257 | +0.53(+0.43%) |
Aug 20, 2020 | 121.91 | 122.32 | 120.69 | 121.09 | 51,123 | -1.70(-1.39%) |
Aug 19, 2020 | 123.39 | 124.38 | 122.47 | 122.79 | 77,583 | -0.66(-0.54%) |
Aug 18, 2020 | 124.92 | 124.92 | 123.34 | 123.45 | 19,328 | -0.98(-0.79%) |
Aug 17, 2020 | 124.48 | 125.03 | 123.95 | 124.43 | 62,368 | +0.95(+0.77%) |
Aug 14, 2020 | 124.53 | 125.06 | 123.14 | 123.48 | 16,068 | -1.02(-0.82%) |
Aug 13, 2020 | 125.77 | 125.77 | 124.08 | 124.50 | 31,611 | -1.19(-0.95%) |
Aug 12, 2020 | 123.36 | 126.03 | 123.20 | 125.69 | 57,593 | +3.12(+2.54%) |
Aug 11, 2020 | 124.31 | 124.95 | 122.24 | 122.57 | 69,431 | -1.57(-1.27%) |
Aug 10, 2020 | 125.10 | 125.12 | 123.22 | 124.15 | 32,843 | -0.48(-0.39%) |
Aug 07, 2020 | 124.94 | 126.63 | 123.06 | 124.63 | 40,625 | -0.37(-0.29%) |
Aug 06, 2020 | 124.66 | 125.16 | 123.94 | 125.00 | 28,255 | +0.13(+0.10%) |
Aug 05, 2020 | 125.31 | 125.31 | 123.61 | 124.87 | 46,371 | -0.43(-0.34%) |
Aug 04, 2020 | 123.66 | 125.30 | 123.21 | 125.30 | 84,959 | +1.97(+1.60%) |
Aug 03, 2020 | 121.74 | 123.54 | 121.68 | 123.33 | 39,052 | +2.80(+2.32%) |
Jul 31, 2020 | 121.65 | 121.65 | 118.58 | 120.53 | 73,367 | -0.47(-0.39%) |
Jul 30, 2020 | 117.95 | 121.00 | 117.95 | 121.00 | 68,099 | +2.33(+1.97%) |
Jul 29, 2020 | 118.15 | 119.15 | 117.60 | 118.67 | 40,313 | +2.09(+1.79%) |
Jul 28, 2020 | 118.83 | 118.83 | 116.49 | 116.58 | 20,206 | -2.98(-2.49%) |
Jul 27, 2020 | 117.28 | 119.56 | 117.03 | 119.56 | 33,242 | +3.46(+2.98%) |
Jul 24, 2020 | 115.78 | 117.50 | 114.39 | 116.09 | 25,567 | -1.11(-0.95%) |
Jul 23, 2020 | 118.58 | 119.69 | 116.17 | 117.20 | 58,962 | -1.32(-1.11%) |
Jul 22, 2020 | 118.75 | 119.48 | 117.84 | 118.52 | 24,644 | -0.02(-0.02%) |
Jul 21, 2020 | 121.14 | 121.14 | 118.18 | 118.54 | 31,524 | -1.41(-1.18%) |
Jul 20, 2020 | 117.53 | 120.05 | 117.16 | 119.95 | 75,292 | +2.75(+2.34%) |
Jul 17, 2020 | 116.85 | 117.67 | 116.36 | 117.20 | 22,940 | +1.18(+1.02%) |
Jul 16, 2020 | 116.27 | 116.27 | 114.90 | 116.02 | 58,866 | -1.30(-1.10%) |
Jul 15, 2020 | 117.73 | 117.78 | 115.59 | 117.32 | 26,164 | +0.80(+0.69%) |
Jul 14, 2020 | 112.87 | 116.54 | 111.66 | 116.52 | 64,355 | +2.64(+2.32%) |
Jul 13, 2020 | 118.13 | 119.68 | 113.88 | 113.88 | 62,311 | -2.46(-2.12%) |
Jul 10, 2020 | 117.34 | 117.34 | 115.38 | 116.34 | 29,913 | -0.58(-0.50%) |
Jul 09, 2020 | 115.53 | 117.75 | 113.81 | 116.92 | 84,062 | +1.96(+1.70%) |
Jul 08, 2020 | 113.60 | 114.96 | 113.17 | 114.96 | 34,137 | +2.34(+2.08%) |
Jul 07, 2020 | 113.12 | 114.69 | 112.53 | 112.62 | 101,934 | -0.77(-0.68%) |
Jul 06, 2020 | 112.17 | 113.61 | 112.17 | 113.39 | 91,976 | +3.26(+2.96%) |
Jul 02, 2020 | 110.46 | 111.28 | 109.80 | 110.14 | 79,027 | +1.28(+1.17%) |