Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 114.35 | 115.34 | 112.99 | 114.79 | 392,216 | +0.18(+0.16%) |
Sep 29, 2020 | 114.38 | 117.31 | 114.35 | 114.61 | 297,523 | +0.75(+0.65%) |
Sep 28, 2020 | 114.39 | 115.12 | 112.73 | 113.86 | 295,352 | +1.07(+0.95%) |
Sep 25, 2020 | 112.67 | 113.65 | 111.73 | 112.79 | 340,965 | -1.39(-1.21%) |
Sep 24, 2020 | 109.91 | 115.40 | 109.84 | 114.18 | 439,444 | +3.46(+3.12%) |
Sep 23, 2020 | 116.35 | 116.70 | 110.54 | 110.72 | 492,109 | -6.97(-5.92%) |
Sep 22, 2020 | 117.81 | 119.09 | 116.30 | 117.69 | 363,794 | +0.55(+0.47%) |
Sep 21, 2020 | 113.92 | 117.55 | 113.92 | 117.15 | 572,086 | -0.79(-0.67%) |
Sep 18, 2020 | 122.77 | 123.79 | 117.52 | 117.94 | 1,019,440 | -4.41(-3.61%) |
Sep 17, 2020 | 121.88 | 123.14 | 120.84 | 122.36 | 345,400 | -2.41(-1.93%) |
Sep 16, 2020 | 125.98 | 126.27 | 123.77 | 124.76 | 389,213 | +0.36(+0.29%) |
Sep 15, 2020 | 126.26 | 126.72 | 123.28 | 124.40 | 351,182 | -0.69(-0.55%) |
Sep 14, 2020 | 125.63 | 125.87 | 122.10 | 125.09 | 630,667 | +0.48(+0.38%) |
Sep 11, 2020 | 125.79 | 127.46 | 124.23 | 124.61 | 301,079 | -0.30(-0.24%) |
Sep 10, 2020 | 127.57 | 128.48 | 124.89 | 124.91 | 351,846 | -1.89(-1.49%) |
Sep 09, 2020 | 123.93 | 127.37 | 123.93 | 126.80 | 378,618 | +3.98(+3.24%) |
Sep 08, 2020 | 122.83 | 125.56 | 119.18 | 122.81 | 439,298 | -1.90(-1.52%) |
Sep 04, 2020 | 127.56 | 128.75 | 122.55 | 124.72 | 913,706 | -3.27(-2.55%) |
Sep 03, 2020 | 127.52 | 129.38 | 125.84 | 127.98 | 342,539 | -0.02(-0.01%) |
Sep 02, 2020 | 126.09 | 128.75 | 124.21 | 128.00 | 398,718 | +0.79(+0.62%) |
Sep 01, 2020 | 130.39 | 132.04 | 125.90 | 127.21 | 363,190 | -3.01(-2.31%) |
Aug 31, 2020 | 129.41 | 131.94 | 129.08 | 130.22 | 300,553 | +0.84(+0.65%) |
Aug 28, 2020 | 131.52 | 131.52 | 128.96 | 129.38 | 336,568 | +0.50(+0.38%) |
Aug 27, 2020 | 132.09 | 132.33 | 127.76 | 128.88 | 310,926 | -1.79(-1.37%) |
Aug 26, 2020 | 127.46 | 130.82 | 127.46 | 130.67 | 376,147 | +1.45(+1.12%) |
Aug 25, 2020 | 129.43 | 130.06 | 127.40 | 129.21 | 433,998 | -0.88(-0.68%) |
Aug 24, 2020 | 133.42 | 134.02 | 129.98 | 130.09 | 388,209 | -1.55(-1.18%) |
Aug 21, 2020 | 131.17 | 131.71 | 129.76 | 131.64 | 395,506 | -1.46(-1.10%) |
Aug 20, 2020 | 130.64 | 133.86 | 129.62 | 133.10 | 353,820 | +1.83(+1.39%) |
Aug 19, 2020 | 133.14 | 134.31 | 130.92 | 131.28 | 519,825 | -2.30(-1.72%) |
Aug 18, 2020 | 133.33 | 133.92 | 130.26 | 133.58 | 646,110 | +2.28(+1.74%) |
Aug 17, 2020 | 129.24 | 131.72 | 129.20 | 131.30 | 375,484 | +5.83(+4.64%) |
Aug 14, 2020 | 126.62 | 126.94 | 123.89 | 125.47 | 344,105 | -1.50(-1.18%) |
Aug 13, 2020 | 125.41 | 128.40 | 125.13 | 126.97 | 378,498 | +3.01(+2.43%) |
Aug 12, 2020 | 126.99 | 127.67 | 123.45 | 123.96 | 527,231 | -0.39(-0.32%) |
Aug 11, 2020 | 126.54 | 128.33 | 123.58 | 124.35 | 683,025 | -7.01(-5.34%) |
Aug 10, 2020 | 134.92 | 136.12 | 130.92 | 131.36 | 334,647 | -1.59(-1.20%) |
Aug 07, 2020 | 133.78 | 134.31 | 131.22 | 132.96 | 520,293 | -3.45(-2.53%) |
Aug 06, 2020 | 139.82 | 140.41 | 134.47 | 136.41 | 444,913 | -2.42(-1.74%) |
Aug 05, 2020 | 139.44 | 141.03 | 136.84 | 138.82 | 595,403 | +1.76(+1.28%) |
Aug 04, 2020 | 133.78 | 137.50 | 132.79 | 137.07 | 586,953 | +2.94(+2.19%) |
Aug 03, 2020 | 133.86 | 134.82 | 131.00 | 134.12 | 412,019 | +0.46(+0.34%) |
Jul 31, 2020 | 132.17 | 134.06 | 131.28 | 133.66 | 479,779 | +3.24(+2.48%) |
Jul 30, 2020 | 130.32 | 132.20 | 129.16 | 130.43 | 368,511 | -3.26(-2.44%) |
Jul 29, 2020 | 134.92 | 135.54 | 131.94 | 133.68 | 397,278 | -0.23(-0.17%) |
Jul 28, 2020 | 132.47 | 135.04 | 130.96 | 133.91 | 452,355 | -0.50(-0.37%) |
Jul 27, 2020 | 134.67 | 138.27 | 132.88 | 134.41 | 476,422 | +4.26(+3.27%) |
Jul 24, 2020 | 129.27 | 132.46 | 128.95 | 130.15 | 432,670 | +1.96(+1.53%) |
Jul 23, 2020 | 128.63 | 129.72 | 124.30 | 128.19 | 630,297 | -0.44(-0.34%) |
Jul 22, 2020 | 128.02 | 128.66 | 125.90 | 128.63 | 349,684 | +2.08(+1.65%) |
Jul 21, 2020 | 128.96 | 130.69 | 125.94 | 126.55 | 480,391 | -0.33(-0.26%) |
Jul 20, 2020 | 124.22 | 128.68 | 124.22 | 126.88 | 409,097 | +2.76(+2.22%) |
Jul 17, 2020 | 120.84 | 124.46 | 120.17 | 124.12 | 501,136 | +4.78(+4.00%) |
Jul 16, 2020 | 121.26 | 121.48 | 118.53 | 119.35 | 312,353 | -1.92(-1.58%) |
Jul 15, 2020 | 120.44 | 121.50 | 117.79 | 121.27 | 412,483 | +1.00(+0.83%) |
Jul 14, 2020 | 115.48 | 120.27 | 115.14 | 120.26 | 440,130 | +4.55(+3.93%) |
Jul 13, 2020 | 122.76 | 123.65 | 115.40 | 115.72 | 573,391 | -6.20(-5.08%) |
Jul 10, 2020 | 121.26 | 122.54 | 120.09 | 121.92 | 573,893 | +1.27(+1.05%) |
Jul 09, 2020 | 121.69 | 122.52 | 117.75 | 120.65 | 447,731 | -0.43(-0.35%) |
Jul 08, 2020 | 121.23 | 122.26 | 118.53 | 121.08 | 560,225 | +1.80(+1.50%) |
Jul 07, 2020 | 115.99 | 119.57 | 115.99 | 119.28 | 884,216 | +2.23(+1.90%) |
Jul 06, 2020 | 118.36 | 119.01 | 115.78 | 117.05 | 382,913 | +1.42(+1.23%) |
Jul 02, 2020 | 116.80 | 118.76 | 115.43 | 115.63 | 352,899 | -2.25(-1.91%) |