Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 119.48 | 120.31 | 117.03 | 119.25 | 241,162 | +0.19(+0.16%) |
Sep 29, 2020 | 119.05 | 119.62 | 118.72 | 119.06 | 209,550 | +0.51(+0.43%) |
Sep 28, 2020 | 118.26 | 118.75 | 118.06 | 118.55 | 252,241 | -0.22(-0.19%) |
Sep 25, 2020 | 118.06 | 118.92 | 117.45 | 118.77 | 133,300 | +1.74(+1.49%) |
Sep 24, 2020 | 117.36 | 117.80 | 114.00 | 117.03 | 215,147 | -0.18(-0.15%) |
Sep 23, 2020 | 119.01 | 119.11 | 117.07 | 117.21 | 278,370 | -1.79(-1.50%) |
Sep 22, 2020 | 118.80 | 119.00 | 118.30 | 119.00 | 216,524 | -0.17(-0.14%) |
Sep 21, 2020 | 118.01 | 119.19 | 117.57 | 119.17 | 204,695 | +0.10(+0.08%) |
Sep 18, 2020 | 119.94 | 120.21 | 118.35 | 119.07 | 219,800 | -1.24(-1.03%) |
Sep 17, 2020 | 119.99 | 120.67 | 119.81 | 120.31 | 122,963 | -0.06(-0.05%) |
Sep 16, 2020 | 121.00 | 121.65 | 120.12 | 120.37 | 351,765 | -0.29(-0.24%) |
Sep 15, 2020 | 121.20 | 121.45 | 120.21 | 120.66 | 305,361 | +0.17(+0.14%) |
Sep 14, 2020 | 120.69 | 121.12 | 120.16 | 120.49 | 131,721 | +0.06(+0.05%) |
Sep 11, 2020 | 121.23 | 121.56 | 120.09 | 120.43 | 167,900 | +0.68(+0.57%) |
Sep 10, 2020 | 121.60 | 121.74 | 119.57 | 119.75 | 161,582 | -0.40(-0.33%) |
Sep 09, 2020 | 120.28 | 121.00 | 119.97 | 120.15 | 277,504 | +2.52(+2.14%) |
Sep 08, 2020 | 117.48 | 118.51 | 117.14 | 117.63 | 173,210 | -1.89(-1.58%) |
Sep 04, 2020 | 119.98 | 120.01 | 117.67 | 119.52 | 213,700 | -0.41(-0.34%) |
Sep 03, 2020 | 121.94 | 122.12 | 119.20 | 119.93 | 256,526 | -1.66(-1.37%) |
Sep 02, 2020 | 120.74 | 121.60 | 120.74 | 121.59 | 197,661 | +2.44(+2.05%) |
Sep 01, 2020 | 120.14 | 120.20 | 119.00 | 119.15 | 381,320 | -1.25(-1.04%) |
Aug 31, 2020 | 120.98 | 121.61 | 120.02 | 120.41 | 252,070 | -0.05(-0.04%) |
Aug 28, 2020 | 120.47 | 120.50 | 119.80 | 120.45 | 326,800 | -0.43(-0.36%) |
Aug 27, 2020 | 122.60 | 122.63 | 120.69 | 120.88 | 324,169 | -0.87(-0.71%) |
Aug 26, 2020 | 121.37 | 121.95 | 121.20 | 121.75 | 187,964 | +0.94(+0.78%) |
Aug 25, 2020 | 122.12 | 122.17 | 120.37 | 120.81 | 194,690 | -0.24(-0.20%) |
Aug 24, 2020 | 121.80 | 121.85 | 120.93 | 121.05 | 283,481 | +0.14(+0.12%) |
Aug 21, 2020 | 120.19 | 121.15 | 120.00 | 120.91 | 122,200 | -0.06(-0.05%) |
Aug 20, 2020 | 120.39 | 121.45 | 120.29 | 120.97 | 497,087 | +0.05(+0.04%) |
Aug 19, 2020 | 122.24 | 122.35 | 120.91 | 120.92 | 214,643 | +0.18(+0.15%) |
Aug 18, 2020 | 121.19 | 121.31 | 120.34 | 120.74 | 253,477 | +0.19(+0.16%) |
Aug 17, 2020 | 119.66 | 120.66 | 119.66 | 120.55 | 224,995 | +1.29(+1.08%) |
Aug 14, 2020 | 119.27 | 119.88 | 118.40 | 119.26 | 228,100 | -0.38(-0.32%) |
Aug 13, 2020 | 119.76 | 120.17 | 119.43 | 119.64 | 120,431 | +0.33(+0.28%) |
Aug 12, 2020 | 118.89 | 120.00 | 118.89 | 119.31 | 238,780 | +2.14(+1.83%) |
Aug 11, 2020 | 118.57 | 118.73 | 117.00 | 117.17 | 143,027 | -1.13(-0.96%) |
Aug 10, 2020 | 118.11 | 118.46 | 117.69 | 118.30 | 119,200 | -0.17(-0.14%) |
Aug 07, 2020 | 118.01 | 118.47 | 117.77 | 118.47 | 167,000 | +0.12(+0.10%) |
Aug 06, 2020 | 118.15 | 118.46 | 117.65 | 118.35 | 327,879 | +0.10(+0.08%) |
Aug 05, 2020 | 119.52 | 119.68 | 118.08 | 118.25 | 263,562 | -1.08(-0.91%) |
Aug 04, 2020 | 118.06 | 119.33 | 117.92 | 119.33 | 369,792 | +0.33(+0.28%) |
Aug 03, 2020 | 118.66 | 119.23 | 118.46 | 119.00 | 144,888 | +1.15(+0.98%) |
Jul 31, 2020 | 119.59 | 119.66 | 117.40 | 117.85 | 286,000 | -3.25(-2.68%) |
Jul 30, 2020 | 120.73 | 121.61 | 119.60 | 121.10 | 175,111 | -0.60(-0.49%) |
Jul 29, 2020 | 120.97 | 121.75 | 120.55 | 121.70 | 161,205 | +1.21(+1.00%) |
Jul 28, 2020 | 120.23 | 120.85 | 120.00 | 120.49 | 198,034 | +0.54(+0.45%) |
Jul 27, 2020 | 120.23 | 120.35 | 119.71 | 119.95 | 518,759 | +1.62(+1.37%) |
Jul 24, 2020 | 118.50 | 118.99 | 118.14 | 118.33 | 159,000 | -1.05(-0.88%) |
Jul 23, 2020 | 120.52 | 120.95 | 119.31 | 119.38 | 156,759 | +1.37(+1.16%) |
Jul 22, 2020 | 117.23 | 118.20 | 117.04 | 118.01 | 163,877 | +2.49(+2.15%) |
Jul 21, 2020 | 115.55 | 116.18 | 115.37 | 115.52 | 371,430 | -0.36(-0.31%) |
Jul 20, 2020 | 115.28 | 115.88 | 114.95 | 115.88 | 391,771 | -0.01(-0.01%) |
Jul 17, 2020 | 115.76 | 115.94 | 115.52 | 115.89 | 123,700 | +1.26(+1.10%) |
Jul 16, 2020 | 113.85 | 115.25 | 113.85 | 114.63 | 206,801 | -0.16(-0.14%) |
Jul 15, 2020 | 115.49 | 115.98 | 114.51 | 114.79 | 188,009 | +0.77(+0.68%) |
Jul 14, 2020 | 113.06 | 114.21 | 113.06 | 114.02 | 258,743 | +0.97(+0.86%) |
Jul 13, 2020 | 113.64 | 114.33 | 112.86 | 113.05 | 321,084 | -0.45(-0.40%) |
Jul 10, 2020 | 113.52 | 114.35 | 113.37 | 113.50 | 693,400 | +1.12(+1.00%) |
Jul 09, 2020 | 113.09 | 113.30 | 111.77 | 112.38 | 456,928 | -0.31(-0.28%) |
Jul 08, 2020 | 112.40 | 113.13 | 112.39 | 112.69 | 421,785 | +1.34(+1.20%) |
Jul 07, 2020 | 111.62 | 112.02 | 111.30 | 111.35 | 398,721 | -1.37(-1.22%) |
Jul 06, 2020 | 112.35 | 112.86 | 111.98 | 112.72 | 330,162 | +1.04(+0.93%) |
Jul 02, 2020 | 111.44 | 111.98 | 111.39 | 111.68 | 315,400 | +0.14(+0.13%) |