Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 114.85 | 116.95 | 114.85 | 115.76 | 31,486 | +1.88(+1.65%) |
Sep 29, 2020 | 114.96 | 115.17 | 113.77 | 113.88 | 27,740 | -2.73(-2.34%) |
Sep 28, 2020 | 117.85 | 117.85 | 116.48 | 116.61 | 13,987 | +0.45(+0.39%) |
Sep 25, 2020 | 114.84 | 116.39 | 114.55 | 116.16 | 10,600 | +0.89(+0.77%) |
Sep 24, 2020 | 114.89 | 115.90 | 114.41 | 115.28 | 19,467 | -0.26(-0.22%) |
Sep 23, 2020 | 117.98 | 118.45 | 115.47 | 115.53 | 31,390 | -3.97(-3.33%) |
Sep 22, 2020 | 119.89 | 120.67 | 119.51 | 119.51 | 21,307 | +1.18(+1.00%) |
Sep 21, 2020 | 118.16 | 118.69 | 117.42 | 118.33 | 20,790 | -1.92(-1.59%) |
Sep 18, 2020 | 120.40 | 120.40 | 119.41 | 120.24 | 8,833 | -0.02(-0.02%) |
Sep 17, 2020 | 118.69 | 121.31 | 118.36 | 120.26 | 13,880 | +0.60(+0.50%) |
Sep 16, 2020 | 121.41 | 121.41 | 119.41 | 119.66 | 12,798 | -2.54(-2.08%) |
Sep 15, 2020 | 123.90 | 124.15 | 121.77 | 122.20 | 22,802 | -0.10(-0.08%) |
Sep 14, 2020 | 122.57 | 123.48 | 122.12 | 122.30 | 32,235 | +5.39(+4.61%) |
Sep 11, 2020 | 117.39 | 118.85 | 116.91 | 116.91 | 25,253 | -0.26(-0.22%) |
Sep 10, 2020 | 120.87 | 120.87 | 117.15 | 117.17 | 24,058 | -4.10(-3.38%) |
Sep 09, 2020 | 122.02 | 122.53 | 120.72 | 121.27 | 24,679 | +0.75(+0.62%) |
Sep 08, 2020 | 121.34 | 122.38 | 120.52 | 120.52 | 23,858 | -0.41(-0.34%) |
Sep 04, 2020 | 121.52 | 122.49 | 118.84 | 120.93 | 32,216 | -0.68(-0.56%) |
Sep 03, 2020 | 122.69 | 124.43 | 120.95 | 121.62 | 56,295 | -5.24(-4.13%) |
Sep 02, 2020 | 126.89 | 127.49 | 126.38 | 126.86 | 41,187 | -2.67(-2.06%) |
Sep 01, 2020 | 128.12 | 130.43 | 127.67 | 129.53 | 44,643 | +0.27(+0.21%) |
Aug 31, 2020 | 129.20 | 129.95 | 128.62 | 129.26 | 25,329 | -1.14(-0.88%) |
Aug 28, 2020 | 130.02 | 131.72 | 129.43 | 130.40 | 11,260 | +1.33(+1.03%) |
Aug 27, 2020 | 129.87 | 131.03 | 129.07 | 129.07 | 11,823 | -1.24(-0.95%) |
Aug 26, 2020 | 129.09 | 130.35 | 128.67 | 130.31 | 20,104 | +0.78(+0.60%) |
Aug 25, 2020 | 130.08 | 130.12 | 128.84 | 129.53 | 12,664 | -1.63(-1.24%) |
Aug 24, 2020 | 132.53 | 132.75 | 129.97 | 131.16 | 15,898 | +2.25(+1.74%) |
Aug 21, 2020 | 128.16 | 128.93 | 128.16 | 128.91 | 8,445 | +0.24(+0.19%) |
Aug 20, 2020 | 128.47 | 128.94 | 128.41 | 128.68 | 12,189 | -2.86(-2.17%) |
Aug 19, 2020 | 131.67 | 132.33 | 131.23 | 131.53 | 16,529 | -3.37(-2.50%) |
Aug 18, 2020 | 135.03 | 135.46 | 132.38 | 134.90 | 22,330 | -1.26(-0.92%) |
Aug 17, 2020 | 134.75 | 136.16 | 134.52 | 136.16 | 16,096 | +2.52(+1.89%) |
Aug 14, 2020 | 134.03 | 134.25 | 133.02 | 133.63 | 19,080 | -0.02(-0.01%) |
Aug 13, 2020 | 131.70 | 133.96 | 131.35 | 133.65 | 28,896 | -0.25(-0.19%) |
Aug 12, 2020 | 131.59 | 133.90 | 131.59 | 133.90 | 19,590 | +3.44(+2.64%) |
Aug 11, 2020 | 130.81 | 132.61 | 129.77 | 130.46 | 26,416 | -2.00(-1.51%) |
Aug 10, 2020 | 131.03 | 132.84 | 130.44 | 132.45 | 28,010 | +1.77(+1.36%) |
Aug 07, 2020 | 130.75 | 131.82 | 129.77 | 130.68 | 26,169 | -0.57(-0.44%) |
Aug 06, 2020 | 129.78 | 132.15 | 129.29 | 131.25 | 25,429 | +0.84(+0.65%) |
Aug 05, 2020 | 129.57 | 131.56 | 129.49 | 130.41 | 45,702 | -1.56(-1.19%) |
Aug 04, 2020 | 131.58 | 132.34 | 131.20 | 131.97 | 12,979 | -0.81(-0.61%) |
Aug 03, 2020 | 131.68 | 133.43 | 131.68 | 132.78 | 22,588 | -2.41(-1.78%) |
Jul 31, 2020 | 135.25 | 135.69 | 134.48 | 135.19 | 27,420 | +0.73(+0.54%) |
Jul 30, 2020 | 134.02 | 135.14 | 132.87 | 134.46 | 9,073 | +0.07(+0.05%) |
Jul 29, 2020 | 133.26 | 134.90 | 133.26 | 134.39 | 31,456 | +2.81(+2.14%) |
Jul 28, 2020 | 130.52 | 132.12 | 130.47 | 131.58 | 14,894 | +0.66(+0.51%) |
Jul 27, 2020 | 129.85 | 131.45 | 129.85 | 130.92 | 19,406 | +0.66(+0.51%) |
Jul 24, 2020 | 130.66 | 130.92 | 129.66 | 130.26 | 11,990 | -0.64(-0.49%) |
Jul 23, 2020 | 131.02 | 131.92 | 130.13 | 130.90 | 11,170 | +0.38(+0.29%) |
Jul 22, 2020 | 131.23 | 131.97 | 130.44 | 130.52 | 37,242 | +2.00(+1.55%) |
Jul 21, 2020 | 130.03 | 130.49 | 128.05 | 128.52 | 33,820 | +0.53(+0.41%) |
Jul 20, 2020 | 126.93 | 127.99 | 126.79 | 127.99 | 14,300 | +0.69(+0.54%) |
Jul 17, 2020 | 127.84 | 128.03 | 126.50 | 127.30 | 22,937 | +0.77(+0.61%) |
Jul 16, 2020 | 127.85 | 127.88 | 125.76 | 126.54 | 22,799 | +0.92(+0.73%) |
Jul 15, 2020 | 125.52 | 126.40 | 124.89 | 125.62 | 22,017 | +1.41(+1.14%) |
Jul 14, 2020 | 121.90 | 124.21 | 121.77 | 124.21 | 21,357 | +1.26(+1.02%) |
Jul 13, 2020 | 123.98 | 124.69 | 122.14 | 122.95 | 30,367 | -3.55(-2.81%) |
Jul 10, 2020 | 126.39 | 126.78 | 125.17 | 126.50 | 27,212 | +1.57(+1.26%) |
Jul 09, 2020 | 127.56 | 128.86 | 124.92 | 124.92 | 23,563 | -1.58(-1.25%) |
Jul 08, 2020 | 127.06 | 128.25 | 126.12 | 126.51 | 33,289 | +0.86(+0.69%) |
Jul 07, 2020 | 126.59 | 127.81 | 125.64 | 125.64 | 41,081 | -3.50(-2.71%) |
Jul 06, 2020 | 128.90 | 129.50 | 127.57 | 129.15 | 19,513 | -3.21(-2.43%) |
Jul 02, 2020 | 135.28 | 135.47 | 132.29 | 132.36 | 29,506 | -0.09(-0.07%) |