Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.51 | 107.85 | 107.28 | 107.64 | 103,179 | -0.14(-0.13%) |
Sep 29, 2020 | 107.46 | 107.83 | 107.46 | 107.77 | 127,882 | +0.64(+0.60%) |
Sep 28, 2020 | 107.15 | 107.23 | 106.92 | 107.13 | 77,831 | +0.40(+0.37%) |
Sep 25, 2020 | 106.80 | 106.85 | 106.61 | 106.73 | 134,941 | -0.42(-0.39%) |
Sep 24, 2020 | 106.92 | 107.28 | 106.79 | 107.15 | 138,744 | +0.05(+0.05%) |
Sep 23, 2020 | 107.33 | 107.45 | 106.98 | 107.10 | 137,702 | -0.43(-0.40%) |
Sep 22, 2020 | 107.94 | 107.98 | 107.36 | 107.53 | 135,611 | -0.51(-0.47%) |
Sep 21, 2020 | 108.10 | 108.11 | 107.73 | 108.04 | 107,952 | -0.77(-0.71%) |
Sep 18, 2020 | 108.75 | 108.98 | 108.60 | 108.81 | 102,743 | +0.00(+0.00%) |
Sep 17, 2020 | 108.41 | 108.83 | 108.32 | 108.81 | 32,781 | +0.43(+0.40%) |
Sep 16, 2020 | 108.92 | 108.92 | 108.26 | 108.38 | 70,338 | -0.43(-0.40%) |
Sep 15, 2020 | 109.06 | 109.08 | 108.74 | 108.81 | 34,877 | -0.16(-0.14%) |
Sep 14, 2020 | 109.10 | 109.16 | 108.92 | 108.96 | 37,211 | +0.19(+0.18%) |
Sep 11, 2020 | 108.83 | 108.83 | 108.62 | 108.77 | 41,323 | +0.22(+0.20%) |
Sep 10, 2020 | 109.31 | 109.44 | 108.48 | 108.55 | 77,811 | +0.12(+0.11%) |
Sep 09, 2020 | 108.55 | 108.65 | 108.38 | 108.44 | 89,267 | +0.23(+0.22%) |
Sep 08, 2020 | 108.24 | 108.40 | 108.10 | 108.20 | 89,349 | -0.58(-0.54%) |
Sep 04, 2020 | 108.43 | 108.88 | 108.23 | 108.79 | 246,605 | -0.12(-0.11%) |
Sep 03, 2020 | 108.87 | 108.99 | 108.56 | 108.91 | 263,523 | +0.05(+0.05%) |
Sep 02, 2020 | 108.77 | 108.87 | 108.63 | 108.86 | 151,603 | -0.59(-0.53%) |
Sep 01, 2020 | 110.20 | 110.24 | 109.37 | 109.44 | 233,400 | -0.20(-0.18%) |
Aug 31, 2020 | 109.69 | 109.94 | 109.54 | 109.64 | 115,311 | +0.31(+0.29%) |
Aug 28, 2020 | 109.26 | 109.41 | 109.07 | 109.32 | 120,278 | +0.72(+0.66%) |
Aug 27, 2020 | 109.10 | 109.21 | 108.12 | 108.60 | 307,692 | -0.08(-0.07%) |
Aug 26, 2020 | 108.39 | 108.80 | 108.39 | 108.68 | 140,873 | -0.03(-0.03%) |
Aug 25, 2020 | 108.75 | 108.82 | 108.52 | 108.71 | 335,193 | +0.35(+0.32%) |
Aug 24, 2020 | 108.77 | 108.77 | 108.29 | 108.36 | 212,454 | -0.02(-0.02%) |
Aug 21, 2020 | 108.25 | 108.38 | 108.02 | 108.38 | 203,437 | -0.64(-0.59%) |
Aug 20, 2020 | 108.56 | 109.04 | 108.53 | 109.02 | 70,224 | +0.15(+0.13%) |
Aug 19, 2020 | 109.76 | 109.80 | 108.73 | 108.88 | 150,660 | -0.82(-0.75%) |
Aug 18, 2020 | 109.88 | 109.97 | 109.56 | 109.69 | 205,617 | +0.59(+0.55%) |
Aug 17, 2020 | 109.01 | 109.19 | 108.97 | 109.10 | 97,757 | +0.30(+0.28%) |
Aug 14, 2020 | 108.70 | 108.92 | 108.57 | 108.80 | 84,389 | +0.25(+0.23%) |
Aug 13, 2020 | 108.78 | 109.06 | 108.42 | 108.54 | 84,390 | +0.19(+0.17%) |
Aug 12, 2020 | 108.41 | 108.58 | 108.20 | 108.36 | 66,103 | +0.48(+0.44%) |
Aug 11, 2020 | 108.17 | 108.36 | 107.79 | 107.88 | 123,982 | -0.05(-0.05%) |
Aug 10, 2020 | 108.16 | 108.36 | 107.89 | 107.93 | 137,299 | -0.42(-0.39%) |
Aug 07, 2020 | 108.22 | 108.45 | 108.07 | 108.35 | 287,108 | -0.82(-0.75%) |
Aug 06, 2020 | 108.92 | 109.33 | 108.69 | 109.17 | 147,282 | +0.13(+0.12%) |
Aug 05, 2020 | 109.19 | 109.45 | 109.01 | 109.04 | 328,124 | +0.54(+0.49%) |
Aug 04, 2020 | 107.82 | 108.53 | 107.78 | 108.50 | 326,797 | +0.37(+0.34%) |
Aug 03, 2020 | 107.68 | 108.15 | 107.58 | 108.14 | 328,793 | -0.17(-0.16%) |
Jul 31, 2020 | 108.73 | 108.94 | 108.15 | 108.31 | 271,420 | -0.61(-0.56%) |
Jul 30, 2020 | 108.42 | 108.92 | 108.26 | 108.92 | 254,442 | +0.64(+0.59%) |
Jul 29, 2020 | 108.06 | 108.55 | 108.03 | 108.28 | 226,458 | +0.56(+0.52%) |
Jul 28, 2020 | 107.88 | 107.98 | 107.70 | 107.72 | 480,996 | -0.28(-0.26%) |
Jul 27, 2020 | 107.92 | 108.33 | 107.91 | 108.01 | 609,409 | +0.95(+0.88%) |
Jul 24, 2020 | 106.84 | 107.13 | 106.68 | 107.06 | 268,344 | +0.43(+0.40%) |
Jul 23, 2020 | 106.30 | 106.92 | 106.27 | 106.63 | 134,122 | +0.16(+0.15%) |
Jul 22, 2020 | 106.57 | 106.70 | 106.36 | 106.48 | 133,576 | +0.48(+0.45%) |
Jul 21, 2020 | 105.23 | 106.14 | 105.20 | 106.00 | 189,673 | +0.69(+0.66%) |
Jul 20, 2020 | 105.10 | 105.31 | 104.91 | 105.31 | 103,855 | +0.09(+0.08%) |
Jul 17, 2020 | 105.07 | 105.26 | 105.07 | 105.22 | 78,544 | +0.51(+0.48%) |
Jul 16, 2020 | 104.99 | 105.23 | 104.59 | 104.71 | 70,741 | -0.25(-0.24%) |
Jul 15, 2020 | 105.29 | 105.34 | 104.90 | 104.97 | 90,472 | +0.19(+0.18%) |
Jul 14, 2020 | 104.58 | 104.95 | 104.53 | 104.78 | 80,951 | +0.39(+0.37%) |
Jul 13, 2020 | 104.34 | 104.63 | 104.34 | 104.39 | 70,560 | +0.43(+0.41%) |
Jul 10, 2020 | 104.05 | 104.14 | 103.92 | 103.96 | 52,602 | +0.13(+0.12%) |
Jul 09, 2020 | 104.37 | 104.37 | 103.82 | 103.83 | 33,117 | -0.44(-0.42%) |
Jul 08, 2020 | 104.01 | 104.40 | 104.01 | 104.27 | 51,441 | +0.58(+0.56%) |
Jul 07, 2020 | 104.02 | 104.02 | 103.70 | 103.70 | 34,259 | -0.37(-0.36%) |
Jul 06, 2020 | 104.28 | 104.38 | 104.02 | 104.07 | 59,697 | +0.65(+0.63%) |
Jul 02, 2020 | 103.66 | 103.77 | 103.29 | 103.41 | 110,639 | -0.11(-0.10%) |