Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.60 | 120.42 | 117.10 | 117.85 | 1,055,791 | -1.70(-1.42%) |
Sep 29, 2020 | 117.81 | 121.77 | 117.60 | 119.55 | 2,390,112 | +2.26(+1.92%) |
Sep 28, 2020 | 117.30 | 118.28 | 116.87 | 117.29 | 1,143,862 | +1.10(+0.95%) |
Sep 25, 2020 | 115.15 | 116.35 | 114.41 | 116.19 | 882,515 | +1.04(+0.90%) |
Sep 24, 2020 | 113.61 | 115.87 | 113.20 | 115.15 | 901,583 | +1.11(+0.98%) |
Sep 23, 2020 | 117.21 | 117.60 | 114.00 | 114.03 | 960,976 | -2.94(-2.52%) |
Sep 22, 2020 | 115.66 | 117.18 | 113.71 | 116.98 | 1,042,236 | +1.92(+1.67%) |
Sep 21, 2020 | 113.41 | 115.23 | 112.69 | 115.06 | 966,278 | -0.75(-0.65%) |
Sep 18, 2020 | 115.72 | 117.26 | 114.64 | 115.81 | 1,968,500 | -0.16(-0.14%) |
Sep 17, 2020 | 117.08 | 117.53 | 114.98 | 115.98 | 1,358,097 | -2.85(-2.40%) |
Sep 16, 2020 | 118.08 | 120.78 | 117.70 | 118.83 | 1,349,753 | +1.41(+1.20%) |
Sep 15, 2020 | 116.49 | 117.94 | 116.25 | 117.42 | 962,007 | +1.91(+1.65%) |
Sep 14, 2020 | 117.46 | 119.63 | 115.09 | 115.51 | 1,125,975 | -0.98(-0.84%) |
Sep 11, 2020 | 115.77 | 117.42 | 114.80 | 116.49 | 1,475,126 | +1.80(+1.57%) |
Sep 10, 2020 | 115.40 | 117.32 | 113.83 | 114.69 | 1,231,010 | -0.25(-0.22%) |
Sep 09, 2020 | 112.39 | 116.11 | 111.43 | 114.94 | 1,446,554 | +4.63(+4.20%) |
Sep 08, 2020 | 110.29 | 112.64 | 108.98 | 110.31 | 1,907,130 | -2.45(-2.17%) |
Sep 04, 2020 | 116.03 | 117.67 | 111.48 | 112.76 | 2,094,800 | -5.37(-4.55%) |
Sep 03, 2020 | 120.16 | 121.78 | 115.28 | 118.14 | 2,019,067 | -2.47(-2.05%) |
Sep 02, 2020 | 116.72 | 121.02 | 116.17 | 120.60 | 1,949,696 | +4.72(+4.07%) |
Sep 01, 2020 | 116.81 | 117.50 | 115.58 | 115.89 | 1,747,001 | -2.59(-2.19%) |
Aug 31, 2020 | 120.17 | 123.24 | 117.08 | 118.48 | 2,155,335 | -1.35(-1.13%) |
Aug 28, 2020 | 117.67 | 121.23 | 114.19 | 119.83 | 3,403,518 | +2.62(+2.23%) |
Aug 27, 2020 | 118.69 | 120.50 | 116.29 | 117.22 | 3,832,641 | -0.57(-0.48%) |
Aug 26, 2020 | 117.41 | 118.19 | 116.18 | 117.78 | 1,724,305 | +2.38(+2.06%) |
Aug 25, 2020 | 117.86 | 118.24 | 114.21 | 115.40 | 1,424,209 | -1.28(-1.10%) |
Aug 24, 2020 | 114.94 | 116.78 | 114.64 | 116.68 | 1,300,478 | +2.79(+2.45%) |
Aug 21, 2020 | 113.77 | 114.41 | 112.75 | 113.89 | 1,280,311 | -0.06(-0.05%) |
Aug 20, 2020 | 114.09 | 114.24 | 112.67 | 113.95 | 1,253,465 | -0.28(-0.24%) |
Aug 19, 2020 | 114.44 | 115.53 | 113.61 | 114.23 | 945,805 | +0.39(+0.35%) |
Aug 18, 2020 | 112.31 | 114.07 | 112.31 | 113.84 | 2,136,924 | +1.94(+1.73%) |
Aug 17, 2020 | 111.66 | 113.84 | 111.13 | 111.90 | 1,731,062 | +0.47(+0.42%) |
Aug 14, 2020 | 112.50 | 113.42 | 110.80 | 111.43 | 1,470,493 | -1.09(-0.97%) |
Aug 13, 2020 | 114.84 | 114.93 | 112.52 | 112.52 | 1,837,359 | -2.90(-2.52%) |
Aug 12, 2020 | 115.66 | 116.20 | 114.26 | 115.43 | 1,743,349 | -0.12(-0.11%) |
Aug 11, 2020 | 116.33 | 117.61 | 115.31 | 115.55 | 742,978 | -0.48(-0.42%) |
Aug 10, 2020 | 116.73 | 117.04 | 114.22 | 116.03 | 885,928 | -0.70(-0.60%) |
Aug 07, 2020 | 117.90 | 118.15 | 115.49 | 116.73 | 768,650 | -1.67(-1.41%) |
Aug 06, 2020 | 120.09 | 120.09 | 117.44 | 118.40 | 1,233,367 | -1.28(-1.07%) |
Aug 05, 2020 | 118.21 | 119.96 | 117.50 | 119.68 | 1,166,853 | +2.15(+1.83%) |
Aug 04, 2020 | 116.91 | 117.60 | 116.12 | 117.53 | 762,698 | +0.09(+0.08%) |
Aug 03, 2020 | 114.84 | 118.31 | 114.09 | 117.44 | 1,417,978 | +2.43(+2.11%) |
Jul 31, 2020 | 114.85 | 115.05 | 112.25 | 115.01 | 1,070,868 | +1.09(+0.96%) |
Jul 30, 2020 | 113.48 | 114.33 | 111.32 | 113.92 | 1,005,817 | -0.78(-0.68%) |
Jul 29, 2020 | 114.13 | 115.26 | 113.51 | 114.70 | 823,790 | +1.11(+0.97%) |
Jul 28, 2020 | 115.06 | 115.79 | 113.50 | 113.59 | 912,436 | -2.18(-1.88%) |
Jul 27, 2020 | 115.46 | 115.95 | 113.78 | 115.77 | 1,135,526 | +0.26(+0.23%) |
Jul 24, 2020 | 116.05 | 116.43 | 114.28 | 115.51 | 962,976 | -1.07(-0.92%) |
Jul 23, 2020 | 118.31 | 119.21 | 116.14 | 116.58 | 1,071,380 | -1.73(-1.46%) |
Jul 22, 2020 | 117.91 | 119.42 | 117.30 | 118.31 | 885,505 | +0.66(+0.56%) |
Jul 21, 2020 | 119.96 | 120.50 | 117.36 | 117.64 | 1,231,039 | -1.30(-1.10%) |
Jul 20, 2020 | 115.17 | 119.23 | 115.07 | 118.95 | 1,792,476 | +4.17(+3.63%) |
Jul 17, 2020 | 114.85 | 115.58 | 112.73 | 114.78 | 2,010,072 | +0.05(+0.04%) |
Jul 16, 2020 | 115.66 | 119.64 | 114.45 | 114.73 | 3,753,198 | +0.14(+0.12%) |
Jul 15, 2020 | 116.23 | 116.81 | 113.69 | 114.59 | 1,275,419 | +1.19(+1.05%) |
Jul 14, 2020 | 112.81 | 113.43 | 110.49 | 113.40 | 1,859,701 | -0.12(-0.11%) |
Jul 13, 2020 | 120.58 | 120.62 | 113.46 | 113.53 | 1,936,215 | -6.31(-5.26%) |
Jul 10, 2020 | 121.11 | 121.18 | 119.53 | 119.83 | 837,408 | -1.56(-1.28%) |
Jul 09, 2020 | 122.15 | 122.60 | 119.96 | 121.39 | 1,027,093 | +0.81(+0.67%) |
Jul 08, 2020 | 119.75 | 121.10 | 119.20 | 120.58 | 1,499,214 | +1.21(+1.01%) |
Jul 07, 2020 | 121.45 | 122.07 | 119.17 | 119.37 | 1,929,472 | -2.97(-2.43%) |
Jul 06, 2020 | 124.57 | 125.25 | 122.22 | 122.34 | 1,892,562 | -0.60(-0.49%) |
Jul 02, 2020 | 127.14 | 127.89 | 122.58 | 122.94 | 2,254,870 | -2.64(-2.10%) |