Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.96 | 130.51 | 128.90 | 129.58 | 22,842 | +0.48(+0.37%) |
Sep 29, 2020 | 129.00 | 129.54 | 128.93 | 129.09 | 5,822 | -0.42(-0.32%) |
Sep 28, 2020 | 129.20 | 129.65 | 129.10 | 129.51 | 14,108 | +2.30(+1.81%) |
Sep 25, 2020 | 125.60 | 127.21 | 125.40 | 127.21 | 16,347 | +0.73(+0.58%) |
Sep 24, 2020 | 125.00 | 127.52 | 124.94 | 126.48 | 15,074 | -0.05(-0.04%) |
Sep 23, 2020 | 129.04 | 129.35 | 126.53 | 126.53 | 11,463 | -0.91(-0.71%) |
Sep 22, 2020 | 126.78 | 127.45 | 126.18 | 127.44 | 12,433 | +1.22(+0.97%) |
Sep 21, 2020 | 126.47 | 126.47 | 124.48 | 126.22 | 31,674 | -2.99(-2.31%) |
Sep 18, 2020 | 130.55 | 130.55 | 128.45 | 129.20 | 17,492 | -1.23(-0.94%) |
Sep 17, 2020 | 130.28 | 131.32 | 130.28 | 130.43 | 3,389 | -1.43(-1.08%) |
Sep 16, 2020 | 132.73 | 133.04 | 131.86 | 131.86 | 3,099 | -0.34(-0.26%) |
Sep 15, 2020 | 132.24 | 132.35 | 131.81 | 132.20 | 3,383 | +1.14(+0.87%) |
Sep 14, 2020 | 131.14 | 131.73 | 130.84 | 131.06 | 31,026 | +1.35(+1.04%) |
Sep 11, 2020 | 129.92 | 130.39 | 128.99 | 129.71 | 4,893 | +0.73(+0.57%) |
Sep 10, 2020 | 130.99 | 131.63 | 128.97 | 128.97 | 5,572 | -1.24(-0.95%) |
Sep 09, 2020 | 129.27 | 130.66 | 128.95 | 130.21 | 5,493 | +1.74(+1.35%) |
Sep 08, 2020 | 127.74 | 129.27 | 127.49 | 128.47 | 6,278 | -1.72(-1.32%) |
Sep 04, 2020 | 129.82 | 130.36 | 128.23 | 130.20 | 10,828 | -0.19(-0.15%) |
Sep 03, 2020 | 133.80 | 133.80 | 129.63 | 130.39 | 4,250 | -3.67(-2.73%) |
Sep 02, 2020 | 133.11 | 134.06 | 132.42 | 134.06 | 45,340 | +2.03(+1.54%) |
Sep 01, 2020 | 131.09 | 132.13 | 131.09 | 132.03 | 11,883 | +1.27(+0.97%) |
Aug 31, 2020 | 131.71 | 131.71 | 130.76 | 130.76 | 19,493 | -0.99(-0.75%) |
Aug 28, 2020 | 131.33 | 131.80 | 131.04 | 131.75 | 1,874 | +0.66(+0.50%) |
Aug 27, 2020 | 131.79 | 131.79 | 130.71 | 131.09 | 2,087 | -0.45(-0.34%) |
Aug 26, 2020 | 130.72 | 131.71 | 130.72 | 131.54 | 2,325 | +1.18(+0.90%) |
Aug 25, 2020 | 129.80 | 130.36 | 129.80 | 130.36 | 1,125 | +0.42(+0.32%) |
Aug 24, 2020 | 129.56 | 129.94 | 129.56 | 129.94 | 1,446 | +1.81(+1.41%) |
Aug 21, 2020 | 127.40 | 128.21 | 127.13 | 128.14 | 19,262 | +0.41(+0.32%) |
Aug 20, 2020 | 127.57 | 127.82 | 127.57 | 127.73 | 2,344 | -0.36(-0.28%) |
Aug 19, 2020 | 129.14 | 129.14 | 128.09 | 128.09 | 29,040 | -0.96(-0.74%) |
Aug 18, 2020 | 129.11 | 129.11 | 128.47 | 129.05 | 19,967 | +0.88(+0.69%) |
Aug 17, 2020 | 128.22 | 128.22 | 128.17 | 128.17 | 52,664 | +1.24(+0.98%) |
Aug 14, 2020 | 126.93 | 126.93 | 126.93 | 126.93 | 208 | -0.17(-0.14%) |
Aug 13, 2020 | 127.37 | 127.97 | 127.10 | 127.10 | 4,256 | -0.34(-0.27%) |
Aug 12, 2020 | 127.29 | 127.51 | 126.83 | 127.44 | 5,345 | +2.07(+1.65%) |
Aug 11, 2020 | 126.50 | 126.81 | 125.37 | 125.37 | 57,734 | +0.74(+0.59%) |
Aug 10, 2020 | 124.00 | 124.63 | 124.00 | 124.63 | 2,915 | +1.04(+0.84%) |
Aug 07, 2020 | 123.36 | 123.59 | 123.24 | 123.59 | 442,833 | +0.06(+0.05%) |
Aug 06, 2020 | 122.74 | 123.55 | 122.72 | 123.53 | 26,563 | +0.66(+0.54%) |
Aug 05, 2020 | 122.52 | 123.09 | 122.52 | 122.87 | 2,351 | +1.20(+0.98%) |
Aug 04, 2020 | 120.75 | 121.67 | 120.75 | 121.67 | 138,510 | +1.14(+0.95%) |
Aug 03, 2020 | 120.23 | 120.53 | 120.17 | 120.53 | 4,738 | +1.31(+1.10%) |
Jul 31, 2020 | 119.19 | 120.58 | 118.56 | 119.22 | 3,540 | -1.28(-1.06%) |
Jul 30, 2020 | 119.43 | 120.58 | 118.90 | 120.51 | 2,703 | -0.68(-0.56%) |
Jul 29, 2020 | 120.69 | 121.41 | 120.66 | 121.19 | 4,123 | +1.03(+0.85%) |
Jul 28, 2020 | 120.70 | 121.00 | 120.16 | 120.16 | 5,636 | -1.00(-0.83%) |
Jul 27, 2020 | 121.14 | 121.16 | 121.01 | 121.16 | 1,084 | +0.88(+0.73%) |
Jul 24, 2020 | 119.95 | 120.30 | 119.95 | 120.28 | 1,249 | -0.05(-0.04%) |
Jul 23, 2020 | 121.63 | 121.76 | 120.04 | 120.33 | 3,697 | -1.22(-1.01%) |
Jul 22, 2020 | 120.63 | 121.55 | 120.63 | 121.55 | 1,263 | +0.59(+0.49%) |
Jul 21, 2020 | 121.57 | 121.57 | 120.96 | 120.96 | 1,755 | +0.28(+0.23%) |
Jul 20, 2020 | 119.65 | 120.71 | 119.41 | 120.68 | 4,489 | +1.01(+0.84%) |
Jul 17, 2020 | 119.84 | 119.94 | 119.67 | 119.67 | 2,498 | -0.00(-0.00%) |
Jul 16, 2020 | 119.37 | 119.79 | 119.37 | 119.68 | 1,601 | -0.81(-0.67%) |
Jul 15, 2020 | 120.55 | 120.63 | 119.28 | 120.49 | 1,791 | +2.01(+1.69%) |
Jul 14, 2020 | 116.94 | 118.55 | 116.03 | 118.48 | 41,290 | +1.04(+0.89%) |
Jul 13, 2020 | 119.39 | 120.45 | 117.34 | 117.44 | 46,645 | -0.86(-0.73%) |
Jul 10, 2020 | 117.05 | 118.30 | 116.93 | 118.30 | 11,765 | +1.41(+1.21%) |
Jul 09, 2020 | 117.43 | 117.43 | 116.06 | 116.89 | 5,426 | -0.47(-0.40%) |
Jul 08, 2020 | 116.62 | 117.36 | 116.39 | 117.36 | 2,058 | +1.04(+0.89%) |
Jul 07, 2020 | 117.41 | 117.42 | 116.32 | 116.32 | 9,309 | -1.80(-1.53%) |
Jul 06, 2020 | 117.62 | 118.12 | 117.62 | 118.12 | 5,250 | +2.43(+2.10%) |
Jul 02, 2020 | 116.72 | 116.72 | 115.69 | 115.69 | 7,705 | +1.05(+0.91%) |