Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 124.04 | 125.59 | 123.51 | 124.44 | 597,833 | +0.75(+0.61%) |
Sep 29, 2020 | 124.34 | 124.58 | 123.29 | 123.69 | 267,646 | -0.55(-0.44%) |
Sep 28, 2020 | 123.47 | 124.52 | 123.33 | 124.24 | 264,402 | +2.69(+2.21%) |
Sep 25, 2020 | 118.84 | 121.88 | 118.84 | 121.56 | 423,683 | +2.44(+2.05%) |
Sep 24, 2020 | 118.83 | 120.83 | 117.11 | 119.12 | 748,144 | -0.33(-0.28%) |
Sep 23, 2020 | 122.60 | 123.12 | 119.36 | 119.45 | 285,649 | -3.40(-2.76%) |
Sep 22, 2020 | 122.20 | 123.03 | 120.96 | 122.85 | 200,121 | +0.78(+0.64%) |
Sep 21, 2020 | 122.44 | 122.44 | 119.51 | 122.06 | 568,253 | -1.74(-1.41%) |
Sep 18, 2020 | 124.93 | 125.37 | 122.26 | 123.80 | 614,090 | -0.49(-0.39%) |
Sep 17, 2020 | 123.27 | 124.59 | 122.54 | 124.29 | 488,677 | -1.10(-0.88%) |
Sep 16, 2020 | 125.52 | 127.05 | 125.28 | 125.39 | 353,354 | +0.40(+0.32%) |
Sep 15, 2020 | 125.24 | 125.71 | 124.52 | 124.99 | 250,292 | +1.01(+0.82%) |
Sep 14, 2020 | 121.79 | 124.16 | 121.79 | 123.97 | 210,965 | +3.52(+2.92%) |
Sep 11, 2020 | 121.71 | 122.00 | 119.21 | 120.45 | 348,922 | -0.40(-0.33%) |
Sep 10, 2020 | 123.17 | 124.06 | 120.62 | 120.86 | 255,686 | -1.37(-1.12%) |
Sep 09, 2020 | 121.95 | 122.73 | 121.10 | 122.22 | 260,689 | +2.30(+1.92%) |
Sep 08, 2020 | 121.44 | 121.99 | 119.46 | 119.92 | 291,285 | -4.17(-3.36%) |
Sep 04, 2020 | 125.74 | 126.28 | 120.29 | 124.09 | 259,835 | -1.03(-0.82%) |
Sep 03, 2020 | 128.82 | 128.83 | 124.42 | 125.12 | 288,201 | -4.91(-3.77%) |
Sep 02, 2020 | 130.12 | 130.34 | 127.97 | 130.03 | 276,128 | +0.60(+0.47%) |
Sep 01, 2020 | 128.25 | 129.61 | 127.70 | 129.43 | 328,994 | +1.24(+0.97%) |
Aug 31, 2020 | 128.10 | 128.85 | 127.54 | 128.18 | 590,105 | +0.06(+0.05%) |
Aug 28, 2020 | 127.97 | 128.25 | 127.51 | 128.12 | 197,830 | +0.86(+0.68%) |
Aug 27, 2020 | 126.87 | 127.86 | 126.37 | 127.27 | 266,755 | +0.71(+0.56%) |
Aug 26, 2020 | 126.25 | 126.84 | 125.93 | 126.56 | 215,028 | +0.49(+0.39%) |
Aug 25, 2020 | 125.99 | 126.08 | 124.89 | 126.07 | 259,995 | +0.30(+0.24%) |
Aug 24, 2020 | 126.13 | 126.21 | 124.84 | 125.77 | 262,102 | +1.02(+0.82%) |
Aug 21, 2020 | 124.92 | 125.44 | 124.42 | 124.75 | 485,479 | -0.38(-0.31%) |
Aug 20, 2020 | 124.23 | 125.61 | 123.86 | 125.13 | 223,080 | +0.19(+0.15%) |
Aug 19, 2020 | 125.71 | 126.04 | 124.89 | 124.94 | 247,092 | -0.52(-0.41%) |
Aug 18, 2020 | 125.97 | 126.47 | 124.94 | 125.46 | 204,826 | -0.47(-0.37%) |
Aug 17, 2020 | 124.99 | 126.07 | 124.72 | 125.93 | 188,462 | +1.32(+1.06%) |
Aug 14, 2020 | 124.42 | 125.05 | 124.24 | 124.61 | 340,870 | -0.12(-0.10%) |
Aug 13, 2020 | 124.32 | 125.45 | 124.25 | 124.73 | 273,454 | +0.28(+0.22%) |
Aug 12, 2020 | 124.60 | 124.84 | 123.86 | 124.45 | 372,180 | +1.24(+1.01%) |
Aug 11, 2020 | 124.64 | 125.19 | 122.83 | 123.21 | 223,018 | -0.76(-0.61%) |
Aug 10, 2020 | 124.09 | 124.50 | 123.49 | 123.97 | 460,593 | +0.18(+0.15%) |
Aug 07, 2020 | 122.93 | 124.08 | 122.61 | 123.78 | 238,609 | +0.31(+0.26%) |
Aug 06, 2020 | 123.70 | 123.90 | 122.79 | 123.47 | 401,794 | -0.29(-0.23%) |
Aug 05, 2020 | 122.91 | 123.77 | 122.63 | 123.75 | 656,929 | +1.70(+1.40%) |
Aug 04, 2020 | 121.34 | 122.08 | 120.91 | 122.05 | 171,829 | +0.45(+0.37%) |
Aug 03, 2020 | 120.22 | 121.74 | 119.88 | 121.60 | 280,319 | +1.88(+1.57%) |
Jul 31, 2020 | 120.26 | 120.48 | 117.88 | 119.73 | 707,882 | -0.65(-0.54%) |
Jul 30, 2020 | 119.13 | 120.66 | 118.51 | 120.38 | 212,553 | -0.18(-0.15%) |
Jul 29, 2020 | 118.79 | 120.74 | 118.79 | 120.56 | 185,007 | +2.46(+2.08%) |
Jul 28, 2020 | 118.75 | 119.45 | 118.03 | 118.10 | 203,102 | -1.20(-1.00%) |
Jul 27, 2020 | 118.06 | 119.39 | 117.49 | 119.30 | 264,310 | +1.60(+1.36%) |
Jul 24, 2020 | 118.28 | 118.76 | 117.20 | 117.70 | 426,715 | -1.73(-1.45%) |
Jul 23, 2020 | 120.31 | 121.53 | 118.25 | 119.43 | 569,949 | -0.61(-0.51%) |
Jul 22, 2020 | 119.20 | 120.38 | 119.01 | 120.04 | 275,711 | +0.43(+0.36%) |
Jul 21, 2020 | 119.55 | 120.53 | 119.24 | 119.61 | 307,744 | +0.66(+0.55%) |
Jul 20, 2020 | 117.98 | 119.25 | 117.71 | 118.95 | 373,374 | +0.78(+0.66%) |
Jul 17, 2020 | 117.79 | 118.39 | 117.09 | 118.17 | 210,064 | +0.73(+0.62%) |
Jul 16, 2020 | 117.25 | 117.52 | 116.60 | 117.44 | 252,901 | -0.73(-0.62%) |
Jul 15, 2020 | 116.99 | 118.40 | 116.22 | 118.17 | 232,789 | +3.09(+2.69%) |
Jul 14, 2020 | 113.08 | 115.08 | 111.94 | 115.08 | 252,603 | +1.72(+1.52%) |
Jul 13, 2020 | 116.68 | 117.85 | 113.23 | 113.36 | 1,129,174 | -2.15(-1.86%) |
Jul 10, 2020 | 114.11 | 115.58 | 113.52 | 115.51 | 282,525 | +1.41(+1.23%) |
Jul 09, 2020 | 115.33 | 115.39 | 112.30 | 114.11 | 358,609 | -1.06(-0.92%) |
Jul 08, 2020 | 114.24 | 115.42 | 113.73 | 115.17 | 349,159 | +1.23(+1.08%) |
Jul 07, 2020 | 114.80 | 115.89 | 113.89 | 113.94 | 369,249 | -1.58(-1.37%) |
Jul 06, 2020 | 115.98 | 116.60 | 114.99 | 115.52 | 335,195 | +1.69(+1.49%) |
Jul 02, 2020 | 115.41 | 115.79 | 113.63 | 113.83 | 300,719 | +0.65(+0.58%) |