Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.52 | 98.94 | 95.42 | 96.16 | 823,225 | -1.54(-1.58%) |
Sep 29, 2020 | 97.12 | 98.70 | 96.66 | 97.70 | 749,026 | +0.30(+0.31%) |
Sep 28, 2020 | 98.62 | 98.62 | 96.20 | 97.40 | 579,723 | -0.30(-0.31%) |
Sep 25, 2020 | 98.13 | 98.98 | 96.67 | 97.70 | 799,600 | -1.16(-1.17%) |
Sep 24, 2020 | 98.04 | 100.11 | 96.73 | 98.86 | 576,025 | -0.51(-0.51%) |
Sep 23, 2020 | 100.00 | 102.25 | 99.14 | 99.37 | 589,478 | -0.56(-0.56%) |
Sep 22, 2020 | 99.50 | 100.06 | 97.21 | 99.93 | 715,576 | +0.63(+0.63%) |
Sep 21, 2020 | 99.67 | 100.29 | 97.98 | 99.30 | 862,832 | -2.35(-2.31%) |
Sep 18, 2020 | 103.21 | 103.31 | 98.67 | 101.65 | 1,211,700 | -0.22(-0.22%) |
Sep 17, 2020 | 100.08 | 103.10 | 99.51 | 101.87 | 755,054 | +0.65(+0.64%) |
Sep 16, 2020 | 104.63 | 105.79 | 101.12 | 101.22 | 894,471 | -3.08(-2.95%) |
Sep 15, 2020 | 108.00 | 108.50 | 103.15 | 104.30 | 749,496 | -1.73(-1.63%) |
Sep 14, 2020 | 101.50 | 108.16 | 101.07 | 106.03 | 1,729,705 | +5.64(+5.62%) |
Sep 11, 2020 | 104.14 | 104.43 | 97.95 | 100.39 | 1,410,100 | -2.61(-2.53%) |
Sep 10, 2020 | 108.22 | 108.22 | 102.34 | 103.00 | 1,109,972 | -4.66(-4.33%) |
Sep 09, 2020 | 111.27 | 111.27 | 107.44 | 107.66 | 710,978 | -2.11(-1.92%) |
Sep 08, 2020 | 108.79 | 113.43 | 108.50 | 109.77 | 694,486 | -0.29(-0.26%) |
Sep 04, 2020 | 111.13 | 111.54 | 106.23 | 110.06 | 715,200 | -0.71(-0.64%) |
Sep 03, 2020 | 116.00 | 116.37 | 110.28 | 110.77 | 905,000 | -5.17(-4.46%) |
Sep 02, 2020 | 117.02 | 117.27 | 114.90 | 115.94 | 812,648 | +0.18(+0.16%) |
Sep 01, 2020 | 118.70 | 118.77 | 115.59 | 115.76 | 996,872 | -0.66(-0.57%) |
Aug 31, 2020 | 116.66 | 118.05 | 115.31 | 116.42 | 1,020,687 | +2.10(+1.84%) |
Aug 28, 2020 | 118.25 | 118.25 | 113.47 | 114.32 | 939,300 | +0.15(+0.13%) |
Aug 27, 2020 | 111.64 | 115.61 | 111.25 | 114.17 | 1,305,483 | +2.38(+2.13%) |
Aug 26, 2020 | 111.65 | 112.56 | 110.69 | 111.79 | 438,841 | -0.72(-0.64%) |
Aug 25, 2020 | 111.13 | 113.16 | 110.66 | 112.51 | 383,393 | +1.02(+0.91%) |
Aug 24, 2020 | 112.71 | 113.53 | 110.42 | 111.49 | 324,327 | -1.62(-1.43%) |
Aug 21, 2020 | 113.80 | 113.95 | 112.09 | 113.11 | 596,300 | -0.38(-0.33%) |
Aug 20, 2020 | 112.34 | 114.13 | 112.34 | 113.49 | 756,723 | +0.36(+0.32%) |
Aug 19, 2020 | 115.58 | 116.44 | 112.75 | 113.13 | 462,119 | -1.81(-1.57%) |
Aug 18, 2020 | 116.24 | 116.62 | 113.51 | 114.94 | 449,019 | -1.73(-1.48%) |
Aug 17, 2020 | 115.82 | 118.58 | 115.30 | 116.67 | 486,117 | +2.28(+1.99%) |
Aug 14, 2020 | 114.06 | 115.25 | 113.87 | 114.39 | 332,700 | -0.35(-0.31%) |
Aug 13, 2020 | 114.61 | 116.04 | 114.05 | 114.74 | 687,795 | +0.54(+0.47%) |
Aug 12, 2020 | 113.14 | 115.46 | 113.01 | 114.20 | 574,693 | +1.19(+1.05%) |
Aug 11, 2020 | 112.32 | 113.82 | 109.22 | 113.01 | 930,834 | +0.45(+0.40%) |
Aug 10, 2020 | 114.92 | 114.92 | 111.08 | 112.56 | 881,289 | -2.55(-2.22%) |
Aug 07, 2020 | 115.79 | 118.32 | 114.29 | 115.11 | 630,100 | -0.91(-0.78%) |
Aug 06, 2020 | 118.45 | 118.95 | 115.49 | 116.02 | 661,711 | -2.91(-2.45%) |
Aug 05, 2020 | 120.00 | 120.87 | 118.02 | 118.93 | 849,065 | -1.23(-1.02%) |
Aug 04, 2020 | 126.20 | 126.71 | 119.20 | 120.16 | 1,565,000 | -2.85(-2.32%) |
Aug 03, 2020 | 122.08 | 124.41 | 120.57 | 123.01 | 775,637 | +2.65(+2.20%) |
Jul 31, 2020 | 122.08 | 122.48 | 118.38 | 120.36 | 640,900 | -1.36(-1.12%) |
Jul 30, 2020 | 119.28 | 123.94 | 118.93 | 121.72 | 503,313 | +0.88(+0.73%) |
Jul 29, 2020 | 121.83 | 122.36 | 117.72 | 120.84 | 882,485 | -0.81(-0.67%) |
Jul 28, 2020 | 125.45 | 126.24 | 121.35 | 121.65 | 609,602 | -4.35(-3.45%) |
Jul 27, 2020 | 126.56 | 127.18 | 124.40 | 126.00 | 897,639 | +0.80(+0.64%) |
Jul 24, 2020 | 127.03 | 127.19 | 124.25 | 125.20 | 478,200 | -2.95(-2.30%) |
Jul 23, 2020 | 130.59 | 132.65 | 127.56 | 128.15 | 466,041 | -2.27(-1.74%) |
Jul 22, 2020 | 131.57 | 133.07 | 129.90 | 130.42 | 712,367 | -1.11(-0.84%) |
Jul 21, 2020 | 133.40 | 134.35 | 131.41 | 131.53 | 445,616 | -2.41(-1.80%) |
Jul 20, 2020 | 136.26 | 136.26 | 132.09 | 133.94 | 561,347 | +3.42(+2.62%) |
Jul 17, 2020 | 134.10 | 134.77 | 130.12 | 130.52 | 768,300 | -2.85(-2.14%) |
Jul 16, 2020 | 134.06 | 134.77 | 131.28 | 133.37 | 585,368 | -1.78(-1.32%) |
Jul 15, 2020 | 133.75 | 135.47 | 132.08 | 135.15 | 878,524 | +4.03(+3.07%) |
Jul 14, 2020 | 126.80 | 131.27 | 123.40 | 131.12 | 1,023,407 | +5.04(+4.00%) |
Jul 13, 2020 | 131.31 | 132.00 | 126.08 | 126.08 | 928,949 | -3.61(-2.78%) |
Jul 10, 2020 | 131.17 | 131.83 | 127.35 | 129.69 | 903,100 | -1.87(-1.42%) |
Jul 09, 2020 | 130.72 | 136.26 | 128.79 | 131.56 | 1,064,966 | +1.45(+1.11%) |
Jul 08, 2020 | 129.45 | 130.76 | 128.24 | 130.11 | 502,322 | +2.15(+1.68%) |
Jul 07, 2020 | 127.82 | 130.08 | 126.03 | 127.96 | 485,992 | +0.30(+0.23%) |
Jul 06, 2020 | 126.18 | 129.44 | 125.31 | 127.66 | 653,689 | +2.29(+1.83%) |
Jul 02, 2020 | 125.84 | 127.09 | 124.44 | 125.37 | 441,400 | -0.47(-0.37%) |