Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 116.75 | 119.48 | 116.14 | 117.64 | 2,127,497 | +1.43(+1.23%) |
Sep 29, 2020 | 118.85 | 118.89 | 116.08 | 116.20 | 1,725,756 | -0.67(-0.57%) |
Sep 28, 2020 | 115.42 | 117.03 | 114.89 | 116.87 | 2,274,110 | +3.93(+3.48%) |
Sep 25, 2020 | 111.75 | 113.26 | 110.51 | 112.94 | 2,163,966 | +0.63(+0.56%) |
Sep 24, 2020 | 111.82 | 114.25 | 111.36 | 112.31 | 1,920,896 | -0.73(-0.65%) |
Sep 23, 2020 | 116.09 | 116.87 | 112.57 | 113.05 | 1,693,005 | -2.53(-2.19%) |
Sep 22, 2020 | 115.73 | 116.38 | 113.75 | 115.58 | 1,704,727 | +1.21(+1.05%) |
Sep 21, 2020 | 115.88 | 116.41 | 112.42 | 114.38 | 2,147,967 | -4.47(-3.76%) |
Sep 18, 2020 | 121.28 | 121.58 | 116.30 | 118.84 | 4,456,735 | -1.57(-1.31%) |
Sep 17, 2020 | 116.52 | 120.78 | 115.80 | 120.42 | 2,192,300 | -0.78(-0.65%) |
Sep 16, 2020 | 121.59 | 123.76 | 120.98 | 121.20 | 2,178,459 | +1.11(+0.93%) |
Sep 15, 2020 | 120.07 | 121.40 | 119.53 | 120.09 | 1,699,031 | +1.61(+1.36%) |
Sep 14, 2020 | 118.92 | 120.28 | 117.33 | 118.48 | 1,632,392 | +1.25(+1.07%) |
Sep 11, 2020 | 116.96 | 119.01 | 115.73 | 117.23 | 1,487,078 | +1.55(+1.34%) |
Sep 10, 2020 | 117.65 | 120.06 | 115.16 | 115.68 | 1,583,302 | -1.07(-0.92%) |
Sep 09, 2020 | 114.80 | 118.05 | 114.07 | 116.75 | 2,414,642 | +4.25(+3.78%) |
Sep 08, 2020 | 114.72 | 115.25 | 112.02 | 112.50 | 2,704,776 | -6.21(-5.23%) |
Sep 04, 2020 | 118.75 | 119.42 | 114.94 | 118.71 | 1,710,767 | +0.22(+0.18%) |
Sep 03, 2020 | 123.09 | 123.09 | 117.51 | 118.50 | 2,138,563 | -5.64(-4.54%) |
Sep 02, 2020 | 121.86 | 124.93 | 120.94 | 124.13 | 1,640,366 | +3.67(+3.04%) |
Sep 01, 2020 | 118.40 | 121.24 | 118.36 | 120.47 | 2,224,626 | +2.29(+1.94%) |
Aug 31, 2020 | 119.30 | 120.01 | 117.32 | 118.18 | 2,402,262 | -1.38(-1.16%) |
Aug 28, 2020 | 118.34 | 119.76 | 117.71 | 119.56 | 1,848,046 | +1.11(+0.94%) |
Aug 27, 2020 | 120.41 | 120.61 | 117.88 | 118.45 | 1,464,719 | -1.39(-1.16%) |
Aug 26, 2020 | 119.53 | 120.68 | 118.50 | 119.84 | 1,514,125 | +0.21(+0.17%) |
Aug 25, 2020 | 118.33 | 120.09 | 117.39 | 119.63 | 2,186,824 | +3.32(+2.85%) |
Aug 24, 2020 | 115.30 | 116.38 | 114.79 | 116.31 | 1,109,382 | +2.14(+1.88%) |
Aug 21, 2020 | 113.64 | 114.17 | 112.58 | 114.17 | 1,464,198 | +0.05(+0.04%) |
Aug 20, 2020 | 114.71 | 115.36 | 113.34 | 114.13 | 1,184,327 | -2.16(-1.86%) |
Aug 19, 2020 | 117.56 | 117.99 | 115.69 | 116.29 | 1,661,170 | -0.59(-0.51%) |
Aug 18, 2020 | 118.34 | 118.59 | 115.48 | 116.88 | 2,129,155 | -0.39(-0.34%) |
Aug 17, 2020 | 116.94 | 117.48 | 116.27 | 117.27 | 1,246,986 | +1.65(+1.43%) |
Aug 14, 2020 | 114.98 | 116.20 | 114.81 | 115.62 | 786,744 | +0.28(+0.24%) |
Aug 13, 2020 | 116.80 | 117.05 | 115.13 | 115.34 | 1,167,161 | -2.04(-1.74%) |
Aug 12, 2020 | 114.77 | 117.85 | 114.51 | 117.38 | 1,846,905 | +3.36(+2.95%) |
Aug 11, 2020 | 114.81 | 116.97 | 113.84 | 114.01 | 1,876,612 | -0.06(-0.05%) |
Aug 10, 2020 | 113.25 | 114.49 | 112.47 | 114.07 | 1,303,001 | +0.64(+0.56%) |
Aug 07, 2020 | 114.54 | 115.27 | 112.20 | 113.43 | 1,960,955 | -1.64(-1.42%) |
Aug 06, 2020 | 112.36 | 115.19 | 111.87 | 115.07 | 2,488,045 | +2.43(+2.16%) |
Aug 05, 2020 | 111.05 | 112.81 | 110.18 | 112.63 | 2,322,965 | -0.99(-0.87%) |
Aug 04, 2020 | 112.27 | 114.23 | 112.10 | 113.62 | 2,477,059 | +1.65(+1.48%) |
Aug 03, 2020 | 111.27 | 112.53 | 110.78 | 111.97 | 1,709,304 | +1.52(+1.38%) |
Jul 31, 2020 | 111.22 | 111.48 | 107.85 | 110.44 | 3,559,452 | +0.29(+0.26%) |
Jul 30, 2020 | 109.84 | 110.76 | 108.69 | 110.15 | 3,254,240 | -1.76(-1.57%) |
Jul 29, 2020 | 108.77 | 112.53 | 108.77 | 111.91 | 3,044,645 | +3.62(+3.34%) |
Jul 28, 2020 | 109.54 | 111.82 | 108.06 | 108.29 | 7,139,227 | -4.70(-4.16%) |
Jul 27, 2020 | 109.99 | 113.12 | 109.28 | 112.99 | 3,158,103 | +4.22(+3.88%) |
Jul 24, 2020 | 109.81 | 110.92 | 107.48 | 108.77 | 3,349,597 | -3.22(-2.88%) |
Jul 23, 2020 | 114.25 | 114.33 | 110.24 | 111.99 | 2,772,439 | -2.05(-1.80%) |
Jul 22, 2020 | 115.55 | 116.70 | 113.60 | 114.04 | 2,483,285 | -2.00(-1.73%) |
Jul 21, 2020 | 117.46 | 118.51 | 115.54 | 116.04 | 2,532,907 | -0.07(-0.06%) |
Jul 20, 2020 | 114.54 | 116.53 | 113.14 | 116.11 | 1,842,303 | +0.80(+0.69%) |
Jul 17, 2020 | 115.27 | 115.41 | 113.38 | 115.31 | 2,312,558 | +1.48(+1.30%) |
Jul 16, 2020 | 112.04 | 114.36 | 111.38 | 113.83 | 1,633,231 | -0.66(-0.57%) |
Jul 15, 2020 | 114.61 | 115.55 | 113.00 | 114.48 | 2,168,936 | +1.30(+1.15%) |
Jul 14, 2020 | 109.38 | 113.52 | 108.53 | 113.19 | 2,748,975 | +3.20(+2.91%) |
Jul 13, 2020 | 113.43 | 115.31 | 109.82 | 109.98 | 3,299,798 | -0.06(-0.05%) |
Jul 10, 2020 | 111.34 | 112.29 | 109.07 | 110.04 | 1,725,878 | -0.75(-0.68%) |
Jul 09, 2020 | 109.54 | 111.82 | 106.42 | 110.79 | 2,469,723 | +1.33(+1.21%) |
Jul 08, 2020 | 109.16 | 109.69 | 107.62 | 109.47 | 1,595,469 | +1.00(+0.92%) |
Jul 07, 2020 | 109.24 | 110.38 | 108.27 | 108.47 | 1,412,379 | -1.03(-0.94%) |
Jul 06, 2020 | 108.70 | 109.81 | 108.08 | 109.50 | 2,130,471 | +3.58(+3.38%) |
Jul 02, 2020 | 107.33 | 108.69 | 105.79 | 105.92 | 2,160,807 | +0.76(+0.72%) |