Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.14 | 114.54 | 112.46 | 112.99 | 218,146 | +0.67(+0.60%) |
Sep 29, 2020 | 112.22 | 112.72 | 110.85 | 112.31 | 360,316 | -0.25(-0.23%) |
Sep 28, 2020 | 113.50 | 115.43 | 112.34 | 112.57 | 231,669 | +0.22(+0.19%) |
Sep 25, 2020 | 113.20 | 114.05 | 111.26 | 112.35 | 159,120 | -1.81(-1.59%) |
Sep 24, 2020 | 112.36 | 115.66 | 110.38 | 114.16 | 426,471 | +1.83(+1.63%) |
Sep 23, 2020 | 114.03 | 115.48 | 112.22 | 112.33 | 280,921 | -1.70(-1.49%) |
Sep 22, 2020 | 114.88 | 116.24 | 113.58 | 114.03 | 262,267 | -0.86(-0.75%) |
Sep 21, 2020 | 115.53 | 116.64 | 114.40 | 114.89 | 260,782 | -2.52(-2.15%) |
Sep 18, 2020 | 119.45 | 119.87 | 117.02 | 117.42 | 633,737 | -2.40(-2.00%) |
Sep 17, 2020 | 117.67 | 120.43 | 117.67 | 119.81 | 234,098 | +1.28(+1.08%) |
Sep 16, 2020 | 118.25 | 120.29 | 118.25 | 118.54 | 432,492 | +0.26(+0.22%) |
Sep 15, 2020 | 118.57 | 119.89 | 117.63 | 118.27 | 304,309 | +0.06(+0.05%) |
Sep 14, 2020 | 117.20 | 118.93 | 116.35 | 118.21 | 262,526 | +1.79(+1.53%) |
Sep 11, 2020 | 117.37 | 117.83 | 115.35 | 116.42 | 204,771 | -0.81(-0.69%) |
Sep 10, 2020 | 119.36 | 120.75 | 117.23 | 117.23 | 239,352 | -2.00(-1.67%) |
Sep 09, 2020 | 118.93 | 121.31 | 117.83 | 119.23 | 287,703 | +1.05(+0.89%) |
Sep 08, 2020 | 119.37 | 120.27 | 117.55 | 118.18 | 454,266 | -2.46(-2.04%) |
Sep 04, 2020 | 121.88 | 122.07 | 118.05 | 120.64 | 206,307 | -0.36(-0.29%) |
Sep 03, 2020 | 119.73 | 122.33 | 119.73 | 121.00 | 216,007 | +1.16(+0.97%) |
Sep 02, 2020 | 120.06 | 120.85 | 119.38 | 119.84 | 269,966 | +0.25(+0.21%) |
Sep 01, 2020 | 118.56 | 120.69 | 117.59 | 119.59 | 228,179 | +0.69(+0.58%) |
Aug 31, 2020 | 118.69 | 119.08 | 117.15 | 118.90 | 262,411 | +0.44(+0.37%) |
Aug 28, 2020 | 118.77 | 119.41 | 117.28 | 118.46 | 285,318 | -0.36(-0.30%) |
Aug 27, 2020 | 117.98 | 119.90 | 117.58 | 118.82 | 210,777 | +0.69(+0.59%) |
Aug 26, 2020 | 118.66 | 118.66 | 116.83 | 118.13 | 246,398 | -0.34(-0.28%) |
Aug 25, 2020 | 118.26 | 118.62 | 117.22 | 118.46 | 175,836 | +1.14(+0.97%) |
Aug 24, 2020 | 115.20 | 117.52 | 115.20 | 117.33 | 211,537 | +2.37(+2.06%) |
Aug 21, 2020 | 115.76 | 116.09 | 114.20 | 114.96 | 298,048 | -1.71(-1.47%) |
Aug 20, 2020 | 116.96 | 118.25 | 115.73 | 116.67 | 591,012 | -1.28(-1.08%) |
Aug 19, 2020 | 118.53 | 119.77 | 117.87 | 117.94 | 335,143 | -0.77(-0.65%) |
Aug 18, 2020 | 117.37 | 119.31 | 117.37 | 118.72 | 280,418 | +0.94(+0.80%) |
Aug 17, 2020 | 119.91 | 120.17 | 117.27 | 117.78 | 923,917 | -2.38(-1.98%) |
Aug 14, 2020 | 119.03 | 120.62 | 118.97 | 120.16 | 254,701 | +0.03(+0.02%) |
Aug 13, 2020 | 119.05 | 120.92 | 116.37 | 120.13 | 289,820 | +0.87(+0.73%) |
Aug 12, 2020 | 119.20 | 120.18 | 117.24 | 119.27 | 272,356 | +1.50(+1.28%) |
Aug 11, 2020 | 119.24 | 120.63 | 117.69 | 117.76 | 295,843 | +0.36(+0.30%) |
Aug 10, 2020 | 116.90 | 117.85 | 115.17 | 117.41 | 307,595 | +0.36(+0.30%) |
Aug 07, 2020 | 113.22 | 117.94 | 111.75 | 117.05 | 604,766 | +3.87(+3.42%) |
Aug 06, 2020 | 112.52 | 114.04 | 111.50 | 113.18 | 408,410 | -0.80(-0.70%) |
Aug 05, 2020 | 114.66 | 116.04 | 113.74 | 113.98 | 503,672 | +0.43(+0.38%) |
Aug 04, 2020 | 116.40 | 116.40 | 113.51 | 113.55 | 335,559 | -2.42(-2.09%) |
Aug 03, 2020 | 115.67 | 117.24 | 114.14 | 115.98 | 393,494 | +0.09(+0.08%) |
Jul 31, 2020 | 117.50 | 117.50 | 113.86 | 115.89 | 386,607 | -1.77(-1.50%) |
Jul 30, 2020 | 116.50 | 117.76 | 114.84 | 117.65 | 360,121 | -0.03(-0.02%) |
Jul 29, 2020 | 115.12 | 117.73 | 114.81 | 117.68 | 628,434 | +2.93(+2.56%) |
Jul 28, 2020 | 115.28 | 116.40 | 113.82 | 114.75 | 335,291 | -0.46(-0.40%) |
Jul 27, 2020 | 115.12 | 115.39 | 112.89 | 115.20 | 220,125 | -0.77(-0.67%) |
Jul 24, 2020 | 117.02 | 117.78 | 115.50 | 115.98 | 128,283 | -1.29(-1.10%) |
Jul 23, 2020 | 115.43 | 117.94 | 115.28 | 117.27 | 504,796 | +1.69(+1.47%) |
Jul 22, 2020 | 115.64 | 117.88 | 114.28 | 115.58 | 408,971 | -1.06(-0.91%) |
Jul 21, 2020 | 116.04 | 118.09 | 115.47 | 116.63 | 811,292 | +1.59(+1.38%) |
Jul 20, 2020 | 116.09 | 117.31 | 115.04 | 115.05 | 220,918 | -2.06(-1.76%) |
Jul 17, 2020 | 117.56 | 117.56 | 115.08 | 117.11 | 274,015 | -0.28(-0.24%) |
Jul 16, 2020 | 118.18 | 120.50 | 117.14 | 117.39 | 264,107 | -1.54(-1.29%) |
Jul 15, 2020 | 117.71 | 119.77 | 116.62 | 118.93 | 367,957 | +3.20(+2.76%) |
Jul 14, 2020 | 116.21 | 116.35 | 113.27 | 115.73 | 487,286 | -0.63(-0.54%) |
Jul 13, 2020 | 118.30 | 118.79 | 114.44 | 116.36 | 657,453 | -0.96(-0.82%) |
Jul 10, 2020 | 114.28 | 117.74 | 113.65 | 117.32 | 462,326 | +3.32(+2.91%) |
Jul 09, 2020 | 117.63 | 117.70 | 113.91 | 114.00 | 393,521 | -4.08(-3.46%) |
Jul 08, 2020 | 121.95 | 122.77 | 117.93 | 118.08 | 768,725 | -3.38(-2.78%) |
Jul 07, 2020 | 120.50 | 121.51 | 118.89 | 121.46 | 888,814 | +0.05(+0.04%) |
Jul 06, 2020 | 123.02 | 123.40 | 120.51 | 121.42 | 967,465 | +1.01(+0.84%) |
Jul 02, 2020 | 123.38 | 125.39 | 119.87 | 120.41 | 467,374 | -1.60(-1.31%) |