Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 115.83 | 116.14 | 115.24 | 115.34 | 1,192,426 | -0.59(-0.51%) |
Sep 29, 2020 | 116.24 | 116.29 | 115.08 | 115.93 | 909,493 | -0.26(-0.22%) |
Sep 28, 2020 | 115.49 | 116.32 | 115.32 | 116.19 | 779,183 | +1.05(+0.91%) |
Sep 25, 2020 | 115.39 | 115.66 | 115.02 | 115.14 | 788,170 | -0.49(-0.42%) |
Sep 24, 2020 | 114.99 | 116.39 | 114.63 | 115.63 | 1,797,007 | -0.28(-0.24%) |
Sep 23, 2020 | 115.19 | 116.36 | 115.19 | 115.91 | 1,593,435 | +0.15(+0.13%) |
Sep 22, 2020 | 114.89 | 116.26 | 114.23 | 115.76 | 1,773,998 | +1.05(+0.92%) |
Sep 21, 2020 | 115.09 | 115.27 | 114.08 | 114.70 | 1,693,191 | -1.05(-0.90%) |
Sep 18, 2020 | 114.14 | 116.47 | 114.14 | 115.75 | 2,629,779 | +1.63(+1.43%) |
Sep 17, 2020 | 114.72 | 115.20 | 113.72 | 114.11 | 1,659,375 | -0.65(-0.57%) |
Sep 16, 2020 | 113.41 | 115.06 | 112.98 | 114.77 | 2,530,947 | +1.79(+1.59%) |
Sep 15, 2020 | 112.25 | 113.06 | 111.80 | 112.98 | 1,214,600 | +0.85(+0.76%) |
Sep 14, 2020 | 112.43 | 112.96 | 111.71 | 112.12 | 1,904,808 | -0.61(-0.54%) |
Sep 11, 2020 | 113.17 | 113.67 | 112.35 | 112.74 | 2,950,481 | -0.55(-0.48%) |
Sep 10, 2020 | 112.99 | 114.91 | 112.37 | 113.28 | 3,710,035 | +0.40(+0.35%) |
Sep 09, 2020 | 108.54 | 114.07 | 107.09 | 112.89 | 11,563,603 | -7.78(-6.44%) |
Sep 08, 2020 | 120.67 | 121.50 | 120.19 | 120.66 | 1,425,505 | +0.02(+0.02%) |
Sep 04, 2020 | 121.01 | 121.40 | 120.11 | 120.64 | 1,902,513 | -0.38(-0.31%) |
Sep 03, 2020 | 121.47 | 121.61 | 120.32 | 121.02 | 680,476 | -0.22(-0.18%) |
Sep 02, 2020 | 122.36 | 122.58 | 120.14 | 121.24 | 1,053,812 | -1.09(-0.89%) |
Sep 01, 2020 | 120.85 | 122.35 | 120.85 | 122.33 | 851,006 | +0.98(+0.81%) |
Aug 31, 2020 | 120.89 | 122.63 | 120.89 | 121.35 | 1,292,960 | -1.37(-1.11%) |
Aug 28, 2020 | 122.64 | 123.44 | 122.37 | 122.71 | 976,191 | +0.64(+0.53%) |
Aug 27, 2020 | 122.06 | 123.15 | 121.91 | 122.07 | 1,593,532 | +1.69(+1.41%) |
Aug 26, 2020 | 120.92 | 121.28 | 119.85 | 120.38 | 2,196,219 | -0.46(-0.38%) |
Aug 25, 2020 | 121.11 | 122.58 | 120.55 | 120.84 | 3,637,937 | -4.99(-3.97%) |
Aug 24, 2020 | 124.91 | 128.78 | 123.58 | 125.83 | 2,591,001 | +1.01(+0.81%) |
Aug 21, 2020 | 125.14 | 125.35 | 124.62 | 124.82 | 1,127,819 | -0.78(-0.62%) |
Aug 20, 2020 | 125.77 | 126.13 | 125.36 | 125.61 | 729,817 | -0.45(-0.35%) |
Aug 19, 2020 | 124.83 | 126.24 | 124.81 | 126.05 | 947,339 | +1.10(+0.88%) |
Aug 18, 2020 | 124.37 | 125.18 | 124.02 | 124.95 | 863,070 | +0.71(+0.57%) |
Aug 17, 2020 | 123.82 | 124.25 | 123.64 | 124.24 | 1,358,067 | +0.42(+0.34%) |
Aug 14, 2020 | 123.59 | 123.89 | 123.46 | 123.82 | 735,626 | +0.20(+0.16%) |
Aug 13, 2020 | 123.61 | 123.88 | 122.83 | 123.62 | 764,829 | -0.20(-0.16%) |
Aug 12, 2020 | 123.74 | 124.15 | 123.43 | 123.82 | 560,294 | +0.02(+0.02%) |
Aug 11, 2020 | 124.27 | 124.56 | 123.41 | 123.80 | 1,327,269 | -0.20(-0.16%) |
Aug 10, 2020 | 123.56 | 124.60 | 123.56 | 124.00 | 841,018 | +0.36(+0.29%) |
Aug 07, 2020 | 123.74 | 123.92 | 123.44 | 123.64 | 1,277,428 | -0.21(-0.17%) |
Aug 06, 2020 | 124.01 | 124.14 | 123.69 | 123.85 | 775,830 | -0.18(-0.14%) |
Aug 05, 2020 | 124.53 | 124.56 | 123.82 | 124.03 | 629,673 | -0.31(-0.25%) |
Aug 04, 2020 | 124.76 | 124.76 | 123.89 | 124.34 | 1,085,316 | +0.05(+0.04%) |
Aug 03, 2020 | 123.69 | 124.60 | 123.28 | 124.29 | 1,009,385 | +0.11(+0.09%) |
Jul 31, 2020 | 123.55 | 124.23 | 123.33 | 124.18 | 717,758 | +0.70(+0.57%) |
Jul 30, 2020 | 123.52 | 124.02 | 123.33 | 123.48 | 422,157 | -0.25(-0.20%) |
Jul 29, 2020 | 124.32 | 124.32 | 123.40 | 123.72 | 748,003 | -0.05(-0.04%) |
Jul 28, 2020 | 124.47 | 124.61 | 123.48 | 123.77 | 983,239 | -0.05(-0.04%) |
Jul 27, 2020 | 120.44 | 124.85 | 120.26 | 123.82 | 4,285,873 | +3.56(+2.96%) |
Jul 24, 2020 | 120.64 | 120.81 | 119.68 | 120.27 | 1,366,769 | -0.20(-0.16%) |
Jul 23, 2020 | 120.60 | 120.94 | 119.93 | 120.47 | 949,766 | -0.04(-0.03%) |
Jul 22, 2020 | 120.95 | 121.21 | 120.34 | 120.50 | 813,175 | -0.59(-0.49%) |
Jul 21, 2020 | 120.56 | 121.43 | 120.41 | 121.10 | 618,499 | +0.83(+0.69%) |
Jul 20, 2020 | 120.47 | 121.34 | 119.89 | 120.27 | 1,217,965 | -0.34(-0.28%) |
Jul 17, 2020 | 121.53 | 121.53 | 119.99 | 120.60 | 1,195,456 | -0.27(-0.22%) |
Jul 16, 2020 | 121.03 | 121.44 | 120.39 | 120.87 | 1,220,250 | -0.48(-0.39%) |
Jul 15, 2020 | 121.31 | 121.75 | 120.41 | 121.35 | 1,229,433 | +0.75(+0.62%) |
Jul 14, 2020 | 119.64 | 120.64 | 119.45 | 120.59 | 746,773 | +0.56(+0.47%) |
Jul 13, 2020 | 120.40 | 120.70 | 119.49 | 120.03 | 783,329 | -0.13(-0.11%) |
Jul 10, 2020 | 119.39 | 120.42 | 119.36 | 120.16 | 1,489,828 | +0.31(+0.26%) |
Jul 09, 2020 | 120.85 | 120.85 | 119.50 | 119.85 | 1,180,257 | -0.58(-0.48%) |
Jul 08, 2020 | 120.45 | 121.26 | 119.39 | 120.44 | 1,041,154 | -0.43(-0.35%) |
Jul 07, 2020 | 121.58 | 121.84 | 120.38 | 120.86 | 935,602 | -0.89(-0.73%) |
Jul 06, 2020 | 121.64 | 122.00 | 121.07 | 121.75 | 1,047,462 | +0.68(+0.56%) |
Jul 02, 2020 | 121.11 | 121.58 | 120.60 | 121.07 | 861,310 | -0.01(-0.01%) |