Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 123.79 | 124.66 | 122.78 | 123.86 | 841,786 | +0.26(+0.21%) |
Sep 29, 2020 | 123.96 | 124.93 | 123.26 | 123.60 | 238,886 | -0.26(-0.21%) |
Sep 28, 2020 | 123.68 | 125.08 | 123.28 | 123.86 | 563,476 | +1.50(+1.23%) |
Sep 25, 2020 | 119.37 | 122.52 | 118.96 | 122.36 | 425,314 | +2.39(+1.99%) |
Sep 24, 2020 | 120.68 | 120.99 | 119.16 | 119.97 | 629,875 | -0.97(-0.80%) |
Sep 23, 2020 | 123.86 | 124.08 | 120.71 | 120.94 | 335,717 | -2.97(-2.39%) |
Sep 22, 2020 | 123.38 | 123.95 | 121.96 | 123.90 | 401,897 | +1.06(+0.86%) |
Sep 21, 2020 | 122.11 | 123.18 | 120.61 | 122.84 | 613,299 | -0.56(-0.46%) |
Sep 18, 2020 | 125.19 | 125.72 | 123.08 | 123.40 | 966,256 | -1.85(-1.48%) |
Sep 17, 2020 | 125.67 | 125.67 | 123.79 | 125.25 | 631,246 | -1.48(-1.17%) |
Sep 16, 2020 | 128.10 | 129.16 | 126.68 | 126.73 | 524,567 | -0.53(-0.42%) |
Sep 15, 2020 | 128.21 | 128.87 | 126.73 | 127.27 | 537,839 | -0.38(-0.29%) |
Sep 14, 2020 | 126.86 | 128.45 | 126.86 | 127.65 | 434,002 | +2.04(+1.62%) |
Sep 11, 2020 | 126.06 | 126.69 | 124.52 | 125.61 | 339,380 | +0.51(+0.41%) |
Sep 10, 2020 | 127.96 | 129.10 | 124.75 | 125.09 | 478,965 | -2.34(-1.83%) |
Sep 09, 2020 | 125.16 | 128.54 | 124.61 | 127.43 | 496,078 | +3.78(+3.05%) |
Sep 08, 2020 | 124.89 | 126.57 | 123.34 | 123.65 | 624,217 | -2.87(-2.27%) |
Sep 04, 2020 | 129.85 | 129.85 | 124.76 | 126.52 | 431,101 | -2.71(-2.10%) |
Sep 03, 2020 | 133.04 | 133.15 | 128.27 | 129.23 | 545,980 | -4.50(-3.37%) |
Sep 02, 2020 | 130.56 | 134.30 | 130.33 | 133.73 | 464,970 | +3.53(+2.71%) |
Sep 01, 2020 | 128.44 | 130.32 | 128.25 | 130.20 | 399,825 | +1.82(+1.42%) |
Aug 31, 2020 | 129.29 | 129.44 | 128.31 | 128.38 | 546,387 | -1.00(-0.77%) |
Aug 28, 2020 | 130.09 | 130.43 | 128.92 | 129.38 | 286,723 | -0.32(-0.25%) |
Aug 27, 2020 | 130.79 | 131.18 | 129.03 | 129.70 | 356,551 | -0.20(-0.15%) |
Aug 26, 2020 | 129.37 | 130.01 | 128.50 | 129.89 | 549,929 | +0.70(+0.54%) |
Aug 25, 2020 | 129.85 | 130.24 | 128.35 | 129.19 | 409,242 | -0.09(-0.07%) |
Aug 24, 2020 | 129.03 | 129.71 | 127.93 | 129.29 | 410,003 | +1.40(+1.10%) |
Aug 21, 2020 | 128.56 | 128.56 | 127.50 | 127.88 | 404,452 | -0.40(-0.31%) |
Aug 20, 2020 | 127.82 | 128.96 | 127.82 | 128.29 | 325,525 | +0.00(+0.00%) |
Aug 19, 2020 | 130.39 | 130.75 | 128.00 | 128.29 | 835,617 | -1.81(-1.39%) |
Aug 18, 2020 | 129.39 | 130.65 | 129.39 | 130.10 | 387,889 | +1.03(+0.80%) |
Aug 17, 2020 | 130.55 | 131.11 | 128.64 | 129.07 | 612,984 | -0.69(-0.53%) |
Aug 14, 2020 | 129.86 | 130.84 | 129.38 | 129.76 | 300,208 | +0.04(+0.03%) |
Aug 13, 2020 | 129.28 | 131.04 | 129.06 | 129.72 | 701,431 | -0.26(-0.20%) |
Aug 12, 2020 | 132.40 | 133.02 | 129.77 | 129.99 | 896,185 | -2.79(-2.10%) |
Aug 11, 2020 | 129.72 | 135.01 | 129.63 | 132.78 | 1,210,938 | +5.15(+4.03%) |
Aug 10, 2020 | 126.83 | 128.05 | 126.42 | 127.63 | 772,087 | +1.26(+1.00%) |
Aug 07, 2020 | 125.99 | 127.22 | 125.48 | 126.37 | 822,175 | -0.10(-0.08%) |
Aug 06, 2020 | 126.09 | 127.13 | 125.37 | 126.47 | 518,045 | +0.33(+0.26%) |
Aug 05, 2020 | 128.21 | 128.79 | 125.70 | 126.15 | 542,597 | -2.12(-1.65%) |
Aug 04, 2020 | 127.61 | 128.32 | 126.85 | 128.27 | 554,527 | +0.22(+0.18%) |
Aug 03, 2020 | 126.40 | 128.40 | 126.15 | 128.04 | 515,808 | +2.52(+2.01%) |
Jul 31, 2020 | 125.03 | 125.59 | 124.00 | 125.52 | 685,717 | +0.42(+0.34%) |
Jul 30, 2020 | 123.85 | 125.37 | 123.62 | 125.10 | 449,374 | -0.11(-0.09%) |
Jul 29, 2020 | 124.22 | 125.47 | 123.48 | 125.21 | 414,491 | +1.36(+1.10%) |
Jul 28, 2020 | 124.65 | 125.27 | 123.19 | 123.85 | 438,044 | -1.18(-0.94%) |
Jul 27, 2020 | 122.95 | 125.24 | 122.06 | 125.03 | 459,764 | +2.36(+1.93%) |
Jul 24, 2020 | 122.02 | 122.70 | 120.18 | 122.66 | 480,654 | +1.47(+1.21%) |
Jul 23, 2020 | 123.27 | 124.59 | 120.81 | 121.19 | 409,407 | -1.48(-1.20%) |
Jul 22, 2020 | 121.20 | 123.05 | 121.05 | 122.67 | 477,505 | +1.25(+1.03%) |
Jul 21, 2020 | 121.44 | 122.76 | 120.66 | 121.42 | 518,276 | +0.59(+0.49%) |
Jul 20, 2020 | 120.27 | 121.32 | 119.91 | 120.83 | 474,859 | +0.20(+0.17%) |
Jul 17, 2020 | 119.86 | 120.93 | 119.60 | 120.62 | 464,922 | +1.53(+1.29%) |
Jul 16, 2020 | 119.84 | 119.96 | 118.78 | 119.09 | 468,732 | -1.21(-1.00%) |
Jul 15, 2020 | 119.21 | 120.97 | 118.95 | 120.30 | 539,738 | +1.84(+1.55%) |
Jul 14, 2020 | 116.62 | 118.48 | 115.74 | 118.46 | 392,736 | +1.55(+1.33%) |
Jul 13, 2020 | 118.60 | 119.10 | 116.46 | 116.91 | 514,191 | -0.88(-0.75%) |
Jul 10, 2020 | 119.33 | 119.54 | 116.64 | 117.78 | 701,557 | -1.41(-1.18%) |
Jul 09, 2020 | 119.10 | 120.58 | 117.89 | 119.19 | 743,352 | -0.95(-0.79%) |
Jul 08, 2020 | 119.54 | 120.54 | 119.09 | 120.15 | 420,787 | +1.38(+1.16%) |
Jul 07, 2020 | 119.78 | 121.14 | 118.64 | 118.77 | 403,938 | -1.48(-1.23%) |
Jul 06, 2020 | 121.47 | 121.77 | 119.61 | 120.24 | 495,333 | +0.44(+0.37%) |
Jul 02, 2020 | 119.43 | 121.33 | 119.25 | 119.80 | 614,009 | +0.89(+0.75%) |