Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 126.89 | 128.59 | 125.67 | 127.00 | 749,011 | +2.34(+1.88%) |
Sep 29, 2020 | 128.98 | 129.58 | 123.45 | 124.66 | 798,698 | -3.67(-2.86%) |
Sep 28, 2020 | 131.04 | 131.74 | 128.06 | 128.33 | 582,605 | -1.11(-0.86%) |
Sep 25, 2020 | 127.84 | 129.94 | 126.59 | 129.44 | 537,800 | +1.90(+1.49%) |
Sep 24, 2020 | 125.43 | 130.05 | 124.85 | 127.54 | 591,921 | +0.24(+0.19%) |
Sep 23, 2020 | 128.89 | 130.54 | 127.03 | 127.30 | 545,754 | -1.44(-1.12%) |
Sep 22, 2020 | 130.44 | 131.50 | 127.04 | 128.74 | 652,750 | -0.56(-0.43%) |
Sep 21, 2020 | 134.00 | 134.02 | 127.08 | 129.30 | 997,642 | -7.38(-5.40%) |
Sep 18, 2020 | 136.78 | 140.14 | 135.35 | 136.68 | 1,347,700 | +2.52(+1.88%) |
Sep 17, 2020 | 131.57 | 134.99 | 131.02 | 134.16 | 977,404 | +0.09(+0.07%) |
Sep 16, 2020 | 133.67 | 135.74 | 132.78 | 134.07 | 810,900 | +1.39(+1.05%) |
Sep 15, 2020 | 132.04 | 133.34 | 130.63 | 132.68 | 1,047,658 | +1.64(+1.25%) |
Sep 14, 2020 | 131.44 | 133.27 | 130.78 | 131.04 | 794,121 | +1.02(+0.78%) |
Sep 11, 2020 | 128.32 | 130.52 | 127.25 | 130.02 | 833,900 | +1.77(+1.38%) |
Sep 10, 2020 | 126.40 | 129.67 | 126.25 | 128.25 | 1,278,200 | +2.97(+2.37%) |
Sep 09, 2020 | 123.00 | 126.12 | 122.87 | 125.28 | 948,406 | +2.59(+2.11%) |
Sep 08, 2020 | 122.95 | 126.58 | 121.79 | 122.69 | 1,074,241 | -2.60(-2.08%) |
Sep 04, 2020 | 127.45 | 129.79 | 124.75 | 125.29 | 1,441,100 | -1.87(-1.47%) |
Sep 03, 2020 | 128.66 | 129.50 | 121.35 | 127.16 | 3,887,587 | +10.08(+8.61%) |
Sep 02, 2020 | 117.41 | 117.69 | 112.43 | 117.08 | 1,967,751 | +2.66(+2.32%) |
Sep 01, 2020 | 109.95 | 114.45 | 108.51 | 114.42 | 1,403,143 | +4.97(+4.54%) |
Aug 31, 2020 | 112.22 | 113.61 | 109.28 | 109.45 | 1,150,507 | -2.78(-2.48%) |
Aug 28, 2020 | 111.51 | 114.44 | 111.24 | 112.23 | 881,700 | +1.63(+1.47%) |
Aug 27, 2020 | 114.98 | 115.67 | 110.59 | 110.60 | 790,277 | -3.82(-3.34%) |
Aug 26, 2020 | 111.89 | 114.50 | 111.02 | 114.42 | 729,693 | +2.08(+1.85%) |
Aug 25, 2020 | 113.52 | 113.81 | 110.70 | 112.34 | 557,186 | -1.10(-0.97%) |
Aug 24, 2020 | 110.61 | 113.50 | 109.63 | 113.44 | 860,415 | +3.99(+3.65%) |
Aug 21, 2020 | 106.61 | 109.70 | 106.47 | 109.45 | 709,000 | +2.76(+2.59%) |
Aug 20, 2020 | 106.32 | 110.04 | 106.05 | 106.69 | 959,990 | -1.01(-0.94%) |
Aug 19, 2020 | 109.14 | 110.50 | 107.32 | 107.70 | 556,740 | -1.30(-1.19%) |
Aug 18, 2020 | 111.53 | 111.80 | 107.78 | 109.00 | 796,214 | -2.64(-2.36%) |
Aug 17, 2020 | 110.77 | 112.80 | 110.06 | 111.64 | 764,486 | +1.40(+1.27%) |
Aug 14, 2020 | 108.59 | 111.55 | 107.31 | 110.24 | 678,100 | +1.13(+1.04%) |
Aug 13, 2020 | 107.80 | 111.36 | 106.39 | 109.11 | 723,844 | +1.08(+1.00%) |
Aug 12, 2020 | 109.27 | 109.27 | 105.29 | 108.03 | 788,664 | +0.09(+0.08%) |
Aug 11, 2020 | 108.29 | 111.58 | 107.68 | 107.94 | 1,079,098 | +0.93(+0.87%) |
Aug 10, 2020 | 103.47 | 108.40 | 103.03 | 107.01 | 968,310 | +4.55(+4.44%) |
Aug 07, 2020 | 103.23 | 104.39 | 101.85 | 102.46 | 878,100 | -0.39(-0.38%) |
Aug 06, 2020 | 105.92 | 106.49 | 102.71 | 102.85 | 829,271 | -3.78(-3.54%) |
Aug 05, 2020 | 108.68 | 108.82 | 105.27 | 106.63 | 910,264 | -1.40(-1.30%) |
Aug 04, 2020 | 108.36 | 109.12 | 107.14 | 108.03 | 851,155 | +0.06(+0.06%) |
Aug 03, 2020 | 109.18 | 109.42 | 107.08 | 107.97 | 683,164 | -0.94(-0.86%) |
Jul 31, 2020 | 111.70 | 111.78 | 107.23 | 108.91 | 639,800 | -2.47(-2.22%) |
Jul 30, 2020 | 111.88 | 112.59 | 109.69 | 111.38 | 532,891 | -1.91(-1.69%) |
Jul 29, 2020 | 111.33 | 115.17 | 111.24 | 113.29 | 744,877 | +2.81(+2.54%) |
Jul 28, 2020 | 111.52 | 112.50 | 110.22 | 110.48 | 715,261 | -1.12(-1.00%) |
Jul 27, 2020 | 111.06 | 112.16 | 108.82 | 111.60 | 574,887 | +1.42(+1.29%) |
Jul 24, 2020 | 108.14 | 111.67 | 108.04 | 110.18 | 679,600 | +1.04(+0.95%) |
Jul 23, 2020 | 109.39 | 113.10 | 107.78 | 109.14 | 1,138,451 | +0.05(+0.05%) |
Jul 22, 2020 | 105.15 | 109.66 | 105.02 | 109.09 | 849,354 | +3.41(+3.23%) |
Jul 21, 2020 | 104.23 | 107.00 | 103.96 | 105.68 | 687,607 | +1.92(+1.85%) |
Jul 20, 2020 | 103.04 | 105.00 | 101.25 | 103.76 | 849,888 | +0.25(+0.24%) |
Jul 17, 2020 | 104.60 | 104.84 | 102.78 | 103.51 | 644,000 | -0.49(-0.47%) |
Jul 16, 2020 | 101.05 | 104.08 | 100.93 | 104.00 | 690,494 | +1.37(+1.33%) |
Jul 15, 2020 | 99.86 | 102.86 | 99.49 | 102.63 | 829,169 | +4.80(+4.91%) |
Jul 14, 2020 | 97.96 | 99.04 | 96.61 | 97.83 | 860,885 | -0.78(-0.79%) |
Jul 13, 2020 | 102.50 | 102.83 | 98.29 | 98.61 | 841,707 | -2.52(-2.49%) |
Jul 10, 2020 | 100.84 | 101.60 | 99.18 | 101.13 | 542,100 | +0.61(+0.61%) |
Jul 09, 2020 | 102.97 | 102.97 | 98.07 | 100.52 | 908,319 | -2.78(-2.69%) |
Jul 08, 2020 | 98.38 | 103.44 | 98.00 | 103.30 | 961,705 | +4.80(+4.87%) |
Jul 07, 2020 | 102.05 | 102.85 | 98.26 | 98.50 | 936,774 | -4.63(-4.49%) |
Jul 06, 2020 | 105.14 | 105.74 | 102.12 | 103.13 | 817,890 | -0.37(-0.36%) |
Jul 02, 2020 | 106.89 | 107.65 | 103.27 | 103.50 | 677,400 | -1.87(-1.77%) |