Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 121.68 | 122.65 | 121.54 | 122.00 | 2,661 | +0.52(+0.43%) |
Sep 29, 2020 | 121.70 | 121.82 | 121.21 | 121.48 | 2,884 | -0.22(-0.18%) |
Sep 28, 2020 | 121.49 | 121.85 | 121.25 | 121.71 | 132,504 | +1.88(+1.57%) |
Sep 25, 2020 | 118.07 | 120.08 | 118.07 | 119.83 | 5,368 | +1.21(+1.02%) |
Sep 24, 2020 | 117.59 | 119.61 | 117.59 | 118.62 | 8,410 | +0.02(+0.02%) |
Sep 23, 2020 | 121.03 | 121.03 | 118.30 | 118.59 | 4,981 | -2.22(-1.84%) |
Sep 22, 2020 | 120.37 | 120.82 | 119.75 | 120.81 | 7,503 | +0.78(+0.65%) |
Sep 21, 2020 | 118.56 | 120.04 | 118.50 | 120.04 | 7,262 | -1.77(-1.45%) |
Sep 18, 2020 | 123.14 | 123.14 | 121.40 | 121.81 | 3,972 | -1.01(-0.82%) |
Sep 17, 2020 | 122.22 | 123.27 | 122.09 | 122.81 | 46,542 | -0.69(-0.56%) |
Sep 16, 2020 | 124.56 | 124.99 | 123.49 | 123.50 | 26,369 | -0.67(-0.54%) |
Sep 15, 2020 | 124.50 | 124.71 | 123.93 | 124.17 | 22,928 | +0.57(+0.46%) |
Sep 14, 2020 | 123.26 | 123.90 | 123.20 | 123.61 | 45,499 | +1.72(+1.41%) |
Sep 11, 2020 | 122.49 | 122.63 | 121.30 | 121.88 | 17,394 | +0.27(+0.22%) |
Sep 10, 2020 | 124.03 | 124.03 | 121.61 | 121.61 | 5,855 | -1.95(-1.57%) |
Sep 09, 2020 | 122.73 | 124.17 | 122.73 | 123.56 | 38,155 | +2.48(+2.05%) |
Sep 08, 2020 | 121.76 | 122.53 | 120.95 | 121.08 | 14,864 | -2.89(-2.33%) |
Sep 04, 2020 | 124.67 | 125.24 | 121.31 | 123.97 | 19,434 | -0.58(-0.46%) |
Sep 03, 2020 | 127.64 | 127.73 | 123.85 | 124.55 | 23,526 | -3.88(-3.02%) |
Sep 02, 2020 | 127.59 | 128.43 | 127.10 | 128.43 | 10,129 | +1.74(+1.37%) |
Sep 01, 2020 | 126.32 | 126.88 | 126.32 | 126.69 | 19,653 | +0.53(+0.42%) |
Aug 31, 2020 | 126.08 | 126.49 | 125.74 | 126.16 | 23,667 | -0.44(-0.35%) |
Aug 28, 2020 | 126.13 | 126.59 | 125.84 | 126.59 | 84,288 | +0.88(+0.70%) |
Aug 27, 2020 | 125.73 | 126.17 | 124.93 | 125.71 | 21,120 | -0.16(-0.13%) |
Aug 26, 2020 | 124.92 | 125.87 | 124.92 | 125.87 | 2,561 | +1.22(+0.98%) |
Aug 25, 2020 | 124.42 | 124.67 | 124.18 | 124.66 | 22,470 | +0.42(+0.34%) |
Aug 24, 2020 | 124.36 | 124.38 | 123.96 | 124.23 | 59,763 | +1.26(+1.03%) |
Aug 21, 2020 | 122.34 | 122.97 | 122.10 | 122.97 | 3,113 | +0.11(+0.09%) |
Aug 20, 2020 | 121.74 | 122.97 | 121.74 | 122.86 | 5,837 | +0.11(+0.09%) |
Aug 19, 2020 | 123.62 | 123.62 | 122.75 | 122.75 | 3,682 | -0.55(-0.44%) |
Aug 18, 2020 | 123.47 | 123.65 | 122.98 | 123.29 | 3,256 | +0.21(+0.17%) |
Aug 17, 2020 | 122.69 | 123.22 | 122.69 | 123.09 | 6,987 | +0.91(+0.74%) |
Aug 14, 2020 | 122.15 | 122.46 | 122.11 | 122.18 | 1,395 | -0.29(-0.24%) |
Aug 13, 2020 | 122.56 | 123.02 | 122.38 | 122.47 | 4,126 | -0.32(-0.26%) |
Aug 12, 2020 | 122.23 | 122.87 | 122.23 | 122.79 | 3,408 | +1.77(+1.47%) |
Aug 11, 2020 | 122.19 | 122.35 | 121.02 | 121.02 | 28,049 | -0.08(-0.07%) |
Aug 10, 2020 | 121.07 | 121.18 | 120.56 | 121.10 | 2,254 | +0.23(+0.19%) |
Aug 07, 2020 | 120.64 | 120.95 | 120.64 | 120.86 | 1,717 | -0.42(-0.35%) |
Aug 06, 2020 | 120.74 | 121.36 | 120.56 | 121.29 | 3,508 | +0.34(+0.28%) |
Aug 05, 2020 | 121.02 | 121.31 | 120.94 | 120.94 | 2,760 | +0.72(+0.60%) |
Aug 04, 2020 | 119.41 | 120.22 | 119.41 | 120.22 | 4,162 | +0.64(+0.53%) |
Aug 03, 2020 | 119.08 | 119.64 | 119.08 | 119.59 | 4,483 | +1.44(+1.21%) |
Jul 31, 2020 | 118.94 | 118.94 | 117.25 | 118.15 | 4,724 | -0.57(-0.48%) |
Jul 30, 2020 | 117.90 | 118.75 | 117.35 | 118.72 | 4,953 | -0.89(-0.74%) |
Jul 29, 2020 | 118.62 | 119.61 | 118.62 | 119.61 | 5,710 | +1.39(+1.17%) |
Jul 28, 2020 | 118.39 | 118.92 | 118.15 | 118.22 | 20,123 | -0.70(-0.59%) |
Jul 27, 2020 | 118.02 | 118.93 | 118.02 | 118.92 | 6,221 | +1.46(+1.24%) |
Jul 24, 2020 | 117.39 | 117.69 | 117.09 | 117.46 | 2,040 | -0.67(-0.57%) |
Jul 23, 2020 | 119.40 | 119.42 | 117.91 | 118.14 | 3,171 | -1.36(-1.13%) |
Jul 22, 2020 | 118.91 | 119.49 | 118.91 | 119.49 | 2,355 | +0.52(+0.44%) |
Jul 21, 2020 | 119.53 | 119.73 | 118.97 | 118.97 | 40,258 | +0.29(+0.25%) |
Jul 20, 2020 | 117.64 | 118.81 | 117.64 | 118.68 | 4,697 | +1.02(+0.87%) |
Jul 17, 2020 | 117.29 | 117.80 | 117.29 | 117.66 | 2,684 | +0.46(+0.40%) |
Jul 16, 2020 | 116.90 | 117.27 | 116.87 | 117.20 | 3,212 | -0.69(-0.59%) |
Jul 15, 2020 | 118.12 | 118.12 | 117.25 | 117.89 | 21,552 | +1.10(+0.94%) |
Jul 14, 2020 | 114.96 | 116.79 | 114.80 | 116.79 | 5,992 | +1.42(+1.23%) |
Jul 13, 2020 | 117.09 | 117.83 | 115.26 | 115.36 | 5,662 | -0.86(-0.74%) |
Jul 10, 2020 | 115.61 | 116.23 | 115.54 | 116.22 | 16,750 | +0.91(+0.79%) |
Jul 09, 2020 | 116.23 | 116.23 | 114.53 | 115.31 | 12,253 | -0.71(-0.61%) |
Jul 08, 2020 | 115.51 | 116.02 | 115.02 | 116.02 | 4,988 | +1.14(+1.00%) |
Jul 07, 2020 | 115.46 | 116.09 | 114.88 | 114.88 | 8,073 | -1.33(-1.15%) |
Jul 06, 2020 | 115.96 | 116.42 | 115.73 | 116.21 | 21,284 | +2.22(+1.95%) |
Jul 02, 2020 | 114.59 | 115.02 | 113.99 | 113.99 | 1,717 | +0.93(+0.82%) |