Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.28 | 128.91 | 126.95 | 128.23 | 169,479 | +1.44(+1.14%) |
Sep 29, 2020 | 128.60 | 129.22 | 126.52 | 126.79 | 118,404 | -1.77(-1.38%) |
Sep 28, 2020 | 128.38 | 129.47 | 127.97 | 128.56 | 105,923 | +1.39(+1.10%) |
Sep 25, 2020 | 124.61 | 127.70 | 123.88 | 127.16 | 82,867 | +2.35(+1.88%) |
Sep 24, 2020 | 124.75 | 126.97 | 122.65 | 124.81 | 120,233 | -0.14(-0.11%) |
Sep 23, 2020 | 126.55 | 127.72 | 124.89 | 124.95 | 160,426 | -1.59(-1.25%) |
Sep 22, 2020 | 124.49 | 126.60 | 124.06 | 126.54 | 198,594 | +2.70(+2.18%) |
Sep 21, 2020 | 126.19 | 126.19 | 121.08 | 123.84 | 188,156 | -4.30(-3.36%) |
Sep 18, 2020 | 128.62 | 129.20 | 126.97 | 128.14 | 392,782 | +0.61(+0.48%) |
Sep 17, 2020 | 124.73 | 128.35 | 123.40 | 127.53 | 201,659 | +1.21(+0.96%) |
Sep 16, 2020 | 124.47 | 127.32 | 124.47 | 126.31 | 217,678 | +3.00(+2.43%) |
Sep 15, 2020 | 121.32 | 123.42 | 121.32 | 123.31 | 99,761 | +3.11(+2.58%) |
Sep 14, 2020 | 119.98 | 120.37 | 119.47 | 120.20 | 86,943 | +1.55(+1.30%) |
Sep 11, 2020 | 118.09 | 119.37 | 117.79 | 118.66 | 102,433 | +0.97(+0.82%) |
Sep 10, 2020 | 118.47 | 119.92 | 117.19 | 117.69 | 155,346 | -0.63(-0.53%) |
Sep 09, 2020 | 116.13 | 119.60 | 116.13 | 118.32 | 125,857 | +2.79(+2.41%) |
Sep 08, 2020 | 116.74 | 116.93 | 115.17 | 115.53 | 118,388 | -1.85(-1.58%) |
Sep 04, 2020 | 120.30 | 120.35 | 116.63 | 117.39 | 68,428 | -1.30(-1.10%) |
Sep 03, 2020 | 123.92 | 123.92 | 118.07 | 118.69 | 89,694 | -5.31(-4.28%) |
Sep 02, 2020 | 121.49 | 124.32 | 121.34 | 124.00 | 119,431 | +2.44(+2.00%) |
Sep 01, 2020 | 120.68 | 121.80 | 119.85 | 121.56 | 147,171 | +1.19(+0.98%) |
Aug 31, 2020 | 119.91 | 121.07 | 119.22 | 120.38 | 143,074 | +0.00(+0.00%) |
Aug 28, 2020 | 119.56 | 120.43 | 118.85 | 120.38 | 73,973 | +1.11(+0.93%) |
Aug 27, 2020 | 119.34 | 120.16 | 118.45 | 119.27 | 125,430 | +0.91(+0.77%) |
Aug 26, 2020 | 119.11 | 119.45 | 117.95 | 118.36 | 80,417 | -1.17(-0.98%) |
Aug 25, 2020 | 120.90 | 120.90 | 119.24 | 119.53 | 161,674 | -0.81(-0.67%) |
Aug 24, 2020 | 119.66 | 120.42 | 118.95 | 120.34 | 86,044 | +0.96(+0.81%) |
Aug 21, 2020 | 118.03 | 119.40 | 117.67 | 119.37 | 108,815 | +0.79(+0.67%) |
Aug 20, 2020 | 119.48 | 120.19 | 118.30 | 118.58 | 153,689 | -1.87(-1.56%) |
Aug 19, 2020 | 120.59 | 121.23 | 119.95 | 120.45 | 153,112 | +0.26(+0.21%) |
Aug 18, 2020 | 119.91 | 120.90 | 119.87 | 120.19 | 211,392 | +0.17(+0.14%) |
Aug 17, 2020 | 119.13 | 120.42 | 119.00 | 120.02 | 189,294 | +0.93(+0.78%) |
Aug 14, 2020 | 118.59 | 121.21 | 118.59 | 119.10 | 149,412 | -0.34(-0.29%) |
Aug 13, 2020 | 118.49 | 120.86 | 118.42 | 119.44 | 152,174 | +0.07(+0.06%) |
Aug 12, 2020 | 120.96 | 122.07 | 118.97 | 119.37 | 200,662 | -0.77(-0.64%) |
Aug 11, 2020 | 119.06 | 122.05 | 119.06 | 120.14 | 205,646 | +1.18(+0.99%) |
Aug 10, 2020 | 113.55 | 118.98 | 113.55 | 118.96 | 426,365 | +5.24(+4.61%) |
Aug 07, 2020 | 114.14 | 114.97 | 112.79 | 113.72 | 179,533 | -0.42(-0.37%) |
Aug 06, 2020 | 114.79 | 115.97 | 114.03 | 114.14 | 130,677 | -1.09(-0.95%) |
Aug 05, 2020 | 115.11 | 115.71 | 113.82 | 115.24 | 175,868 | +1.00(+0.88%) |
Aug 04, 2020 | 114.81 | 115.70 | 114.08 | 114.24 | 218,823 | -0.92(-0.80%) |
Aug 03, 2020 | 113.74 | 115.50 | 113.31 | 115.16 | 127,087 | +2.27(+2.01%) |
Jul 31, 2020 | 113.83 | 114.75 | 111.01 | 112.90 | 296,492 | -1.58(-1.38%) |
Jul 30, 2020 | 112.23 | 114.56 | 107.17 | 114.48 | 413,321 | -0.02(-0.02%) |
Jul 29, 2020 | 112.36 | 115.10 | 112.11 | 114.50 | 154,896 | +1.91(+1.69%) |
Jul 28, 2020 | 112.08 | 114.87 | 112.01 | 112.59 | 199,551 | +0.51(+0.46%) |
Jul 27, 2020 | 109.13 | 112.37 | 108.26 | 112.08 | 154,869 | +2.72(+2.49%) |
Jul 24, 2020 | 109.29 | 109.72 | 108.62 | 109.35 | 126,093 | +0.02(+0.02%) |
Jul 23, 2020 | 108.54 | 111.07 | 108.54 | 109.33 | 269,265 | +1.09(+1.00%) |
Jul 22, 2020 | 109.11 | 110.30 | 107.93 | 108.25 | 141,936 | -0.79(-0.73%) |
Jul 21, 2020 | 110.13 | 111.50 | 108.85 | 109.04 | 146,452 | +0.93(+0.86%) |
Jul 20, 2020 | 110.08 | 111.03 | 107.25 | 108.11 | 144,979 | -2.59(-2.34%) |
Jul 17, 2020 | 113.01 | 113.52 | 110.60 | 110.70 | 143,941 | -2.38(-2.11%) |
Jul 16, 2020 | 111.95 | 113.88 | 111.08 | 113.08 | 232,308 | +1.06(+0.94%) |
Jul 15, 2020 | 109.98 | 112.85 | 109.80 | 112.02 | 152,836 | +3.91(+3.62%) |
Jul 14, 2020 | 106.01 | 108.23 | 105.84 | 108.11 | 149,738 | +1.58(+1.48%) |
Jul 13, 2020 | 107.50 | 108.69 | 106.40 | 106.52 | 212,789 | +0.30(+0.28%) |
Jul 10, 2020 | 105.28 | 106.92 | 104.77 | 106.23 | 128,508 | +1.70(+1.62%) |
Jul 09, 2020 | 105.72 | 106.34 | 103.20 | 104.53 | 167,776 | -0.34(-0.33%) |
Jul 08, 2020 | 106.38 | 106.99 | 104.48 | 104.88 | 175,633 | -0.50(-0.48%) |
Jul 07, 2020 | 106.31 | 107.19 | 105.30 | 105.38 | 168,487 | -2.24(-2.08%) |
Jul 06, 2020 | 108.93 | 109.15 | 106.98 | 107.62 | 144,259 | +0.59(+0.55%) |
Jul 02, 2020 | 107.26 | 108.60 | 106.54 | 107.03 | 207,670 | +1.08(+1.02%) |