Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 115.50 | 117.10 | 114.17 | 115.01 | 931,843 | +0.03(+0.03%) |
Sep 29, 2020 | 115.50 | 116.08 | 114.64 | 114.98 | 602,465 | -0.28(-0.24%) |
Sep 28, 2020 | 114.75 | 116.53 | 114.01 | 115.26 | 1,428,013 | +2.47(+2.19%) |
Sep 25, 2020 | 111.88 | 113.47 | 111.11 | 112.79 | 1,043,056 | -0.08(-0.08%) |
Sep 24, 2020 | 112.28 | 114.39 | 111.36 | 112.88 | 1,105,931 | +0.20(+0.18%) |
Sep 23, 2020 | 115.09 | 116.09 | 112.55 | 112.68 | 906,339 | -2.59(-2.25%) |
Sep 22, 2020 | 113.99 | 115.53 | 113.77 | 115.27 | 899,429 | +1.37(+1.20%) |
Sep 21, 2020 | 114.67 | 114.67 | 111.32 | 113.90 | 1,175,322 | -2.73(-2.34%) |
Sep 18, 2020 | 118.47 | 119.52 | 116.42 | 116.64 | 1,926,396 | -1.81(-1.53%) |
Sep 17, 2020 | 114.30 | 118.65 | 113.26 | 118.45 | 1,601,269 | +2.71(+2.34%) |
Sep 16, 2020 | 115.72 | 117.41 | 114.70 | 115.73 | 1,063,244 | +0.75(+0.65%) |
Sep 15, 2020 | 113.73 | 115.09 | 113.14 | 114.98 | 1,244,567 | +2.11(+1.87%) |
Sep 14, 2020 | 112.07 | 113.51 | 111.53 | 112.87 | 943,302 | +1.90(+1.71%) |
Sep 11, 2020 | 110.04 | 111.94 | 109.91 | 110.97 | 766,531 | +1.31(+1.19%) |
Sep 10, 2020 | 111.84 | 112.06 | 109.35 | 109.66 | 860,546 | -1.39(-1.25%) |
Sep 09, 2020 | 111.09 | 113.15 | 110.94 | 111.05 | 1,178,026 | +0.84(+0.76%) |
Sep 08, 2020 | 110.79 | 111.87 | 109.43 | 110.21 | 1,236,953 | -1.50(-1.34%) |
Sep 04, 2020 | 113.12 | 113.64 | 110.11 | 111.71 | 857,406 | -0.34(-0.30%) |
Sep 03, 2020 | 115.70 | 116.16 | 111.11 | 112.05 | 957,301 | -3.54(-3.06%) |
Sep 02, 2020 | 113.52 | 116.10 | 113.11 | 115.59 | 832,571 | +2.07(+1.82%) |
Sep 01, 2020 | 111.10 | 113.64 | 110.54 | 113.52 | 835,221 | +1.71(+1.53%) |
Aug 31, 2020 | 113.24 | 113.46 | 111.71 | 111.81 | 984,294 | -1.80(-1.59%) |
Aug 28, 2020 | 112.47 | 113.65 | 111.81 | 113.62 | 753,665 | +1.30(+1.16%) |
Aug 27, 2020 | 114.12 | 114.32 | 112.31 | 112.31 | 852,639 | -1.10(-0.97%) |
Aug 26, 2020 | 112.60 | 113.69 | 111.89 | 113.41 | 827,620 | +1.53(+1.37%) |
Aug 25, 2020 | 112.95 | 112.95 | 111.03 | 111.88 | 611,838 | -0.43(-0.39%) |
Aug 24, 2020 | 111.85 | 112.40 | 111.17 | 112.31 | 781,009 | +1.27(+1.15%) |
Aug 21, 2020 | 109.79 | 111.14 | 109.32 | 111.04 | 1,044,310 | +1.46(+1.34%) |
Aug 20, 2020 | 110.08 | 110.92 | 109.44 | 109.58 | 841,491 | -1.30(-1.18%) |
Aug 19, 2020 | 111.45 | 112.56 | 110.65 | 110.88 | 803,995 | -0.59(-0.53%) |
Aug 18, 2020 | 112.60 | 113.04 | 111.42 | 111.47 | 857,961 | -1.26(-1.11%) |
Aug 17, 2020 | 112.32 | 112.87 | 111.36 | 112.73 | 1,808,783 | +0.45(+0.40%) |
Aug 14, 2020 | 111.23 | 112.81 | 110.76 | 112.28 | 1,454,601 | +0.48(+0.43%) |
Aug 13, 2020 | 112.95 | 113.31 | 111.68 | 111.80 | 1,164,816 | -1.73(-1.52%) |
Aug 12, 2020 | 113.62 | 115.40 | 112.88 | 113.52 | 1,071,919 | +0.38(+0.33%) |
Aug 11, 2020 | 113.57 | 115.14 | 112.63 | 113.14 | 1,494,671 | +0.90(+0.80%) |
Aug 10, 2020 | 110.28 | 112.43 | 110.24 | 112.25 | 1,353,908 | +1.89(+1.71%) |
Aug 07, 2020 | 109.40 | 110.61 | 109.37 | 110.36 | 1,119,697 | +1.28(+1.18%) |
Aug 06, 2020 | 108.22 | 109.54 | 107.00 | 109.08 | 1,217,802 | +0.32(+0.30%) |
Aug 05, 2020 | 106.72 | 109.36 | 106.72 | 108.75 | 1,359,240 | +2.71(+2.56%) |
Aug 04, 2020 | 105.33 | 106.09 | 104.02 | 106.04 | 1,279,070 | +0.09(+0.08%) |
Aug 03, 2020 | 105.49 | 106.46 | 105.33 | 105.96 | 1,379,591 | +0.30(+0.29%) |
Jul 31, 2020 | 104.55 | 105.86 | 103.05 | 105.66 | 1,348,402 | +0.95(+0.91%) |
Jul 30, 2020 | 102.94 | 105.98 | 102.59 | 104.70 | 2,157,621 | +0.37(+0.35%) |
Jul 29, 2020 | 110.50 | 110.50 | 104.26 | 104.33 | 2,516,516 | +6.39(+6.52%) |
Jul 28, 2020 | 98.13 | 99.26 | 97.69 | 97.95 | 1,441,178 | -0.79(-0.80%) |
Jul 27, 2020 | 97.88 | 99.07 | 96.58 | 98.74 | 1,227,830 | +0.75(+0.76%) |
Jul 24, 2020 | 99.62 | 99.85 | 97.31 | 98.00 | 1,066,016 | -1.57(-1.57%) |
Jul 23, 2020 | 99.88 | 100.68 | 99.15 | 99.56 | 1,463,182 | -0.75(-0.74%) |
Jul 22, 2020 | 99.50 | 100.50 | 99.17 | 100.31 | 1,614,585 | +0.72(+0.72%) |
Jul 21, 2020 | 98.84 | 99.87 | 98.11 | 99.59 | 2,392,726 | +1.95(+2.00%) |
Jul 20, 2020 | 96.33 | 98.08 | 96.11 | 97.64 | 1,458,452 | +0.88(+0.91%) |
Jul 17, 2020 | 96.39 | 97.04 | 95.75 | 96.76 | 3,659,056 | +0.48(+0.50%) |
Jul 16, 2020 | 95.36 | 97.65 | 94.47 | 96.28 | 1,644,411 | +0.95(+1.00%) |
Jul 15, 2020 | 94.37 | 96.06 | 94.19 | 95.32 | 2,577,201 | +3.21(+3.49%) |
Jul 14, 2020 | 87.30 | 92.13 | 86.45 | 92.11 | 2,288,576 | +5.14(+5.91%) |
Jul 13, 2020 | 87.00 | 88.63 | 85.71 | 86.97 | 1,552,925 | +0.43(+0.49%) |
Jul 10, 2020 | 85.39 | 86.60 | 84.77 | 86.55 | 1,280,320 | +1.27(+1.50%) |
Jul 09, 2020 | 86.80 | 87.14 | 84.60 | 85.27 | 1,671,781 | -1.74(-2.00%) |
Jul 08, 2020 | 86.89 | 87.54 | 86.05 | 87.01 | 1,439,693 | +0.68(+0.79%) |
Jul 07, 2020 | 86.93 | 87.58 | 86.16 | 86.33 | 1,677,237 | -1.07(-1.22%) |
Jul 06, 2020 | 86.89 | 87.83 | 86.09 | 87.40 | 1,443,421 | +1.90(+2.22%) |
Jul 02, 2020 | 85.54 | 86.91 | 85.04 | 85.50 | 1,616,282 | +1.58(+1.88%) |