Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 151.81 | 156.22 | 146.56 | 150.20 | 43,984 | -0.65(-0.43%) |
Sep 29, 2020 | 138.46 | 151.53 | 138.01 | 150.85 | 17,673 | +12.84(+9.31%) |
Sep 28, 2020 | 135.03 | 138.08 | 135.03 | 138.01 | 7,247 | +7.67(+5.88%) |
Sep 25, 2020 | 128.71 | 134.08 | 128.19 | 130.34 | 12,103 | +1.82(+1.42%) |
Sep 24, 2020 | 123.64 | 129.25 | 123.25 | 128.52 | 22,645 | +4.69(+3.78%) |
Sep 23, 2020 | 124.10 | 124.59 | 121.00 | 123.83 | 21,073 | +0.58(+0.47%) |
Sep 22, 2020 | 121.23 | 123.25 | 120.16 | 123.25 | 25,373 | +1.99(+1.64%) |
Sep 21, 2020 | 126.42 | 126.42 | 118.41 | 121.25 | 23,525 | -8.32(-6.42%) |
Sep 18, 2020 | 129.09 | 129.57 | 122.99 | 129.57 | 41,424 | +3.46(+2.74%) |
Sep 17, 2020 | 122.91 | 126.11 | 122.16 | 126.11 | 11,546 | +1.62(+1.30%) |
Sep 16, 2020 | 124.11 | 129.17 | 122.84 | 124.49 | 21,846 | +0.07(+0.05%) |
Sep 15, 2020 | 122.67 | 124.59 | 122.19 | 124.43 | 10,341 | +1.66(+1.35%) |
Sep 14, 2020 | 122.91 | 124.25 | 121.56 | 122.77 | 8,997 | +0.43(+0.35%) |
Sep 11, 2020 | 122.10 | 125.06 | 119.85 | 122.34 | 8,973 | -0.61(-0.50%) |
Sep 10, 2020 | 124.59 | 125.54 | 121.22 | 122.95 | 9,074 | -1.60(-1.29%) |
Sep 09, 2020 | 124.59 | 126.03 | 123.66 | 124.55 | 13,250 | +0.69(+0.56%) |
Sep 08, 2020 | 125.69 | 125.69 | 123.86 | 123.86 | 7,631 | -6.48(-4.97%) |
Sep 04, 2020 | 134.03 | 134.03 | 126.51 | 130.34 | 9,703 | -1.44(-1.09%) |
Sep 03, 2020 | 133.31 | 135.37 | 131.39 | 131.78 | 14,315 | -5.94(-4.31%) |
Sep 02, 2020 | 133.80 | 138.31 | 133.50 | 137.72 | 15,531 | +4.11(+3.08%) |
Sep 01, 2020 | 127.70 | 133.61 | 127.70 | 133.61 | 14,629 | +7.35(+5.82%) |
Aug 31, 2020 | 128.15 | 128.15 | 126.01 | 126.26 | 5,507 | -4.03(-3.10%) |
Aug 28, 2020 | 130.28 | 130.61 | 126.73 | 130.29 | 4,382 | +1.82(+1.42%) |
Aug 27, 2020 | 126.13 | 130.13 | 124.01 | 128.47 | 10,029 | +1.96(+1.55%) |
Aug 26, 2020 | 130.58 | 131.01 | 125.56 | 126.51 | 11,578 | -4.96(-3.78%) |
Aug 25, 2020 | 134.12 | 134.12 | 131.30 | 131.47 | 3,028 | -0.80(-0.60%) |
Aug 24, 2020 | 128.42 | 133.79 | 128.09 | 132.27 | 5,822 | +5.86(+4.63%) |
Aug 21, 2020 | 120.69 | 126.50 | 120.69 | 126.41 | 11,477 | +5.05(+4.16%) |
Aug 20, 2020 | 119.39 | 123.60 | 119.05 | 121.36 | 5,035 | +0.60(+0.50%) |
Aug 19, 2020 | 121.20 | 121.20 | 119.58 | 120.76 | 1,574 | +0.05(+0.04%) |
Aug 18, 2020 | 121.95 | 121.95 | 120.71 | 120.71 | 1,956 | -0.69(-0.57%) |
Aug 17, 2020 | 120.32 | 121.71 | 119.29 | 121.40 | 8,057 | +0.88(+0.73%) |
Aug 14, 2020 | 121.68 | 121.70 | 118.87 | 120.52 | 4,695 | -0.67(-0.55%) |
Aug 13, 2020 | 119.27 | 122.95 | 119.27 | 121.19 | 4,897 | -0.39(-0.32%) |
Aug 12, 2020 | 122.11 | 123.63 | 119.89 | 121.58 | 4,067 | -0.15(-0.13%) |
Aug 11, 2020 | 124.49 | 124.59 | 120.90 | 121.73 | 6,650 | -1.62(-1.31%) |
Aug 10, 2020 | 121.61 | 124.30 | 121.61 | 123.35 | 4,400 | +3.31(+2.75%) |
Aug 07, 2020 | 120.47 | 120.47 | 119.25 | 120.05 | 2,608 | +4.36(+3.77%) |
Aug 06, 2020 | 117.87 | 117.87 | 114.77 | 115.69 | 3,312 | -1.71(-1.46%) |
Aug 05, 2020 | 119.51 | 119.80 | 116.92 | 117.40 | 7,646 | -1.44(-1.21%) |
Aug 04, 2020 | 115.44 | 119.69 | 115.44 | 118.84 | 1,982 | -0.47(-0.39%) |
Aug 03, 2020 | 117.95 | 120.46 | 117.41 | 119.31 | 7,970 | +2.63(+2.25%) |
Jul 31, 2020 | 114.57 | 118.53 | 113.32 | 116.68 | 9,077 | +2.16(+1.88%) |
Jul 30, 2020 | 117.36 | 117.36 | 112.61 | 114.53 | 5,135 | -3.46(-2.93%) |
Jul 29, 2020 | 116.16 | 118.36 | 115.67 | 117.99 | 7,092 | +2.69(+2.34%) |
Jul 28, 2020 | 115.10 | 115.34 | 111.68 | 115.29 | 6,583 | -1.44(-1.23%) |
Jul 27, 2020 | 111.17 | 116.73 | 111.17 | 116.73 | 2,647 | +4.00(+3.54%) |
Jul 24, 2020 | 111.14 | 113.66 | 108.81 | 112.73 | 5,112 | +2.04(+1.84%) |
Jul 23, 2020 | 110.45 | 112.42 | 109.27 | 110.69 | 5,046 | +0.23(+0.21%) |
Jul 22, 2020 | 111.17 | 111.66 | 108.68 | 110.46 | 6,564 | -0.23(-0.21%) |
Jul 21, 2020 | 111.17 | 111.17 | 110.69 | 110.69 | 3,117 | +2.40(+2.21%) |
Jul 20, 2020 | 110.61 | 111.17 | 108.30 | 108.30 | 4,311 | -1.63(-1.48%) |
Jul 17, 2020 | 105.23 | 113.96 | 100.23 | 109.93 | 11,582 | +1.33(+1.23%) |
Jul 16, 2020 | 111.89 | 111.89 | 108.59 | 108.59 | 3,448 | -4.02(-3.57%) |
Jul 15, 2020 | 110.98 | 115.00 | 110.98 | 112.61 | 14,913 | +3.83(+3.52%) |
Jul 14, 2020 | 108.11 | 110.04 | 108.11 | 108.78 | 4,914 | +1.27(+1.19%) |
Jul 13, 2020 | 109.25 | 110.21 | 106.81 | 107.50 | 8,437 | -0.10(-0.09%) |
Jul 10, 2020 | 104.86 | 108.54 | 104.18 | 107.60 | 13,981 | +5.04(+4.92%) |
Jul 09, 2020 | 105.42 | 105.42 | 100.77 | 102.56 | 13,047 | +0.29(+0.28%) |
Jul 08, 2020 | 99.05 | 102.30 | 98.71 | 102.27 | 12,344 | +5.46(+5.64%) |
Jul 07, 2020 | 95.57 | 96.81 | 94.16 | 96.81 | 5,465 | -0.50(-0.51%) |
Jul 06, 2020 | 99.41 | 100.41 | 96.77 | 97.30 | 5,229 | +0.12(+0.13%) |
Jul 02, 2020 | 96.47 | 98.23 | 96.47 | 97.18 | 7,721 | +1.61(+1.68%) |