Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 122.28 | 122.85 | 121.80 | 122.09 | 169,122 | -1.67(-1.35%) |
Sep 29, 2020 | 124.51 | 125.14 | 123.70 | 123.76 | 148,067 | +0.23(+0.19%) |
Sep 28, 2020 | 122.64 | 123.80 | 122.64 | 123.52 | 241,125 | +2.76(+2.29%) |
Sep 25, 2020 | 120.43 | 120.90 | 119.88 | 120.76 | 208,326 | +1.02(+0.85%) |
Sep 24, 2020 | 119.32 | 120.51 | 118.89 | 119.75 | 219,668 | -1.31(-1.08%) |
Sep 23, 2020 | 122.17 | 122.75 | 120.96 | 121.05 | 219,241 | +0.94(+0.79%) |
Sep 22, 2020 | 119.34 | 120.15 | 119.13 | 120.11 | 159,230 | +0.94(+0.78%) |
Sep 21, 2020 | 120.15 | 120.15 | 118.25 | 119.17 | 337,346 | -2.75(-2.26%) |
Sep 18, 2020 | 122.13 | 122.88 | 121.92 | 121.92 | 140,939 | -0.68(-0.56%) |
Sep 17, 2020 | 121.52 | 122.99 | 121.30 | 122.61 | 145,810 | +0.88(+0.72%) |
Sep 16, 2020 | 122.20 | 122.39 | 121.71 | 121.72 | 138,482 | +0.00(+0.00%) |
Sep 15, 2020 | 122.13 | 122.41 | 121.62 | 121.72 | 111,085 | +0.24(+0.19%) |
Sep 14, 2020 | 121.61 | 122.02 | 121.18 | 121.49 | 212,596 | +2.21(+1.85%) |
Sep 11, 2020 | 119.09 | 119.52 | 118.56 | 119.28 | 171,439 | +1.05(+0.89%) |
Sep 10, 2020 | 118.48 | 119.29 | 118.11 | 118.23 | 147,234 | -0.86(-0.72%) |
Sep 09, 2020 | 118.36 | 119.40 | 118.36 | 119.09 | 198,087 | -0.09(-0.08%) |
Sep 08, 2020 | 118.97 | 119.97 | 118.61 | 119.18 | 250,296 | -1.76(-1.46%) |
Sep 04, 2020 | 120.79 | 121.47 | 118.91 | 120.94 | 223,631 | +2.92(+2.48%) |
Sep 03, 2020 | 119.54 | 119.84 | 117.69 | 118.02 | 190,818 | -2.33(-1.94%) |
Sep 02, 2020 | 119.60 | 120.44 | 119.49 | 120.35 | 135,573 | +0.20(+0.17%) |
Sep 01, 2020 | 119.70 | 120.30 | 119.06 | 120.15 | 158,486 | -0.12(-0.10%) |
Aug 31, 2020 | 120.90 | 120.90 | 119.68 | 120.27 | 201,780 | -1.35(-1.11%) |
Aug 28, 2020 | 121.72 | 121.96 | 121.31 | 121.62 | 110,769 | +0.33(+0.27%) |
Aug 27, 2020 | 121.85 | 121.91 | 120.94 | 121.30 | 181,733 | -1.21(-0.99%) |
Aug 26, 2020 | 122.06 | 122.67 | 121.69 | 122.51 | 152,248 | +0.09(+0.07%) |
Aug 25, 2020 | 122.61 | 122.79 | 121.83 | 122.42 | 139,645 | +0.03(+0.02%) |
Aug 24, 2020 | 122.29 | 123.02 | 122.03 | 122.39 | 170,082 | +0.84(+0.70%) |
Aug 21, 2020 | 120.99 | 121.62 | 120.89 | 121.54 | 134,883 | -0.24(-0.19%) |
Aug 20, 2020 | 121.45 | 121.92 | 121.33 | 121.78 | 129,920 | -1.02(-0.83%) |
Aug 19, 2020 | 123.72 | 123.97 | 122.73 | 122.80 | 123,221 | -0.79(-0.64%) |
Aug 18, 2020 | 123.71 | 124.04 | 123.40 | 123.59 | 133,449 | +0.50(+0.41%) |
Aug 17, 2020 | 122.56 | 123.11 | 122.22 | 123.09 | 174,903 | +1.19(+0.98%) |
Aug 14, 2020 | 121.40 | 122.14 | 121.33 | 121.90 | 121,780 | -1.29(-1.05%) |
Aug 13, 2020 | 123.74 | 123.82 | 122.86 | 123.19 | 174,216 | -0.73(-0.59%) |
Aug 12, 2020 | 124.30 | 124.34 | 123.66 | 123.91 | 277,080 | +2.44(+2.01%) |
Aug 11, 2020 | 122.61 | 122.76 | 121.30 | 121.47 | 316,794 | +2.89(+2.44%) |
Aug 10, 2020 | 118.06 | 118.65 | 118.03 | 118.58 | 191,479 | +0.55(+0.47%) |
Aug 07, 2020 | 118.06 | 118.06 | 117.35 | 118.03 | 236,514 | +1.47(+1.26%) |
Aug 06, 2020 | 116.78 | 117.61 | 115.89 | 116.56 | 273,050 | +3.20(+2.82%) |
Aug 05, 2020 | 114.13 | 114.28 | 113.12 | 113.36 | 190,164 | +1.73(+1.55%) |
Aug 04, 2020 | 111.64 | 112.21 | 111.00 | 111.63 | 178,856 | +1.79(+1.63%) |
Aug 03, 2020 | 108.64 | 110.00 | 108.54 | 109.84 | 265,056 | +1.45(+1.34%) |
Jul 31, 2020 | 108.98 | 109.18 | 107.76 | 108.38 | 299,606 | -2.83(-2.55%) |
Jul 30, 2020 | 110.80 | 111.40 | 110.08 | 111.22 | 204,924 | -1.39(-1.23%) |
Jul 29, 2020 | 112.05 | 112.80 | 111.75 | 112.61 | 247,554 | -1.33(-1.17%) |
Jul 28, 2020 | 114.43 | 114.45 | 113.72 | 113.94 | 178,176 | -1.92(-1.65%) |
Jul 27, 2020 | 115.19 | 116.29 | 115.00 | 115.86 | 164,732 | +2.14(+1.88%) |
Jul 24, 2020 | 113.86 | 114.56 | 113.57 | 113.72 | 136,535 | -0.59(-0.52%) |
Jul 23, 2020 | 114.41 | 115.30 | 114.16 | 114.31 | 152,804 | -0.36(-0.32%) |
Jul 22, 2020 | 114.21 | 114.79 | 113.97 | 114.67 | 115,356 | -0.01(-0.01%) |
Jul 21, 2020 | 115.55 | 115.65 | 114.58 | 114.68 | 168,439 | -0.92(-0.79%) |
Jul 20, 2020 | 115.50 | 115.92 | 115.27 | 115.59 | 160,286 | +0.20(+0.17%) |
Jul 17, 2020 | 115.41 | 115.64 | 114.92 | 115.39 | 150,849 | +0.52(+0.45%) |
Jul 16, 2020 | 115.58 | 115.58 | 114.50 | 114.88 | 233,878 | -0.76(-0.66%) |
Jul 15, 2020 | 116.08 | 116.39 | 115.28 | 115.64 | 221,921 | +0.82(+0.71%) |
Jul 14, 2020 | 113.66 | 115.00 | 113.66 | 114.82 | 211,293 | +1.25(+1.10%) |
Jul 13, 2020 | 115.03 | 115.03 | 113.36 | 113.57 | 240,218 | +0.07(+0.06%) |
Jul 10, 2020 | 112.57 | 113.57 | 112.23 | 113.50 | 218,786 | +1.04(+0.92%) |
Jul 09, 2020 | 113.59 | 113.59 | 111.62 | 112.46 | 185,216 | -1.44(-1.26%) |
Jul 08, 2020 | 113.97 | 113.97 | 113.22 | 113.90 | 197,817 | +0.41(+0.36%) |
Jul 07, 2020 | 114.44 | 114.83 | 113.49 | 113.49 | 202,828 | -1.83(-1.59%) |
Jul 06, 2020 | 115.49 | 115.80 | 114.73 | 115.32 | 314,620 | +0.54(+0.47%) |
Jul 02, 2020 | 115.52 | 115.82 | 114.56 | 114.79 | 359,395 | +2.04(+1.81%) |