Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.50 | 115.44 | 113.50 | 114.29 | 72,313 | +1.19(+1.05%) |
Sep 29, 2020 | 114.22 | 114.26 | 112.82 | 113.10 | 61,595 | -1.16(-1.02%) |
Sep 28, 2020 | 113.21 | 114.94 | 113.21 | 114.26 | 42,342 | +2.68(+2.40%) |
Sep 25, 2020 | 109.64 | 111.94 | 109.41 | 111.58 | 52,313 | +1.35(+1.22%) |
Sep 24, 2020 | 109.80 | 111.75 | 108.72 | 110.24 | 128,662 | +0.39(+0.36%) |
Sep 23, 2020 | 112.67 | 113.18 | 109.75 | 109.84 | 45,560 | -2.68(-2.38%) |
Sep 22, 2020 | 113.12 | 113.64 | 111.43 | 112.53 | 100,758 | -0.47(-0.42%) |
Sep 21, 2020 | 113.77 | 113.78 | 111.60 | 113.00 | 83,478 | -3.25(-2.80%) |
Sep 18, 2020 | 116.69 | 117.16 | 115.79 | 116.25 | 48,933 | -0.51(-0.44%) |
Sep 17, 2020 | 116.33 | 117.50 | 116.06 | 116.77 | 54,847 | -1.23(-1.04%) |
Sep 16, 2020 | 117.13 | 119.31 | 116.81 | 118.00 | 50,507 | +1.26(+1.08%) |
Sep 15, 2020 | 118.65 | 118.65 | 116.65 | 116.74 | 59,488 | -1.36(-1.15%) |
Sep 14, 2020 | 117.20 | 118.90 | 117.09 | 118.10 | 44,538 | +2.05(+1.77%) |
Sep 11, 2020 | 115.67 | 116.45 | 115.14 | 116.05 | 60,844 | +0.66(+0.57%) |
Sep 10, 2020 | 117.75 | 118.56 | 115.14 | 115.39 | 62,748 | -1.79(-1.53%) |
Sep 09, 2020 | 117.34 | 118.00 | 116.37 | 117.17 | 64,660 | +1.21(+1.04%) |
Sep 08, 2020 | 118.19 | 118.19 | 115.71 | 115.96 | 75,133 | -3.41(-2.86%) |
Sep 04, 2020 | 120.74 | 121.25 | 117.40 | 119.37 | 68,892 | +0.12(+0.10%) |
Sep 03, 2020 | 121.96 | 123.11 | 118.56 | 119.25 | 72,363 | -2.44(-2.01%) |
Sep 02, 2020 | 120.33 | 121.99 | 120.05 | 121.69 | 54,012 | +1.74(+1.45%) |
Sep 01, 2020 | 119.22 | 120.49 | 118.81 | 119.95 | 64,085 | +0.21(+0.18%) |
Aug 31, 2020 | 121.53 | 121.53 | 119.74 | 119.74 | 49,098 | -1.91(-1.57%) |
Aug 28, 2020 | 121.28 | 121.80 | 120.52 | 121.65 | 109,455 | +0.99(+0.82%) |
Aug 27, 2020 | 118.92 | 121.06 | 118.92 | 120.66 | 69,072 | +1.97(+1.66%) |
Aug 26, 2020 | 119.10 | 119.47 | 118.38 | 118.69 | 72,881 | -0.52(-0.44%) |
Aug 25, 2020 | 119.71 | 119.86 | 118.37 | 119.21 | 50,352 | +0.52(+0.44%) |
Aug 24, 2020 | 116.74 | 118.69 | 116.52 | 118.69 | 48,272 | +2.59(+2.23%) |
Aug 21, 2020 | 115.95 | 116.75 | 115.74 | 116.09 | 98,295 | -0.17(-0.14%) |
Aug 20, 2020 | 115.83 | 116.39 | 115.64 | 116.26 | 62,046 | -0.56(-0.48%) |
Aug 19, 2020 | 117.00 | 117.79 | 116.67 | 116.82 | 61,094 | +0.31(+0.26%) |
Aug 18, 2020 | 117.79 | 117.79 | 116.36 | 116.51 | 50,172 | -1.15(-0.97%) |
Aug 17, 2020 | 118.46 | 118.46 | 117.49 | 117.66 | 112,604 | -0.95(-0.80%) |
Aug 14, 2020 | 117.56 | 119.01 | 117.56 | 118.61 | 46,894 | +0.47(+0.40%) |
Aug 13, 2020 | 118.16 | 119.15 | 117.77 | 118.14 | 73,559 | -0.95(-0.80%) |
Aug 12, 2020 | 121.28 | 121.28 | 118.22 | 119.09 | 90,856 | -0.11(-0.09%) |
Aug 11, 2020 | 119.29 | 121.37 | 118.95 | 119.20 | 117,205 | +1.73(+1.48%) |
Aug 10, 2020 | 117.53 | 118.12 | 117.15 | 117.46 | 58,376 | +0.32(+0.27%) |
Aug 07, 2020 | 114.88 | 117.15 | 114.52 | 117.15 | 68,034 | +1.79(+1.55%) |
Aug 06, 2020 | 115.06 | 115.55 | 114.50 | 115.36 | 63,521 | +0.11(+0.10%) |
Aug 05, 2020 | 113.94 | 115.28 | 113.94 | 115.25 | 88,001 | +2.14(+1.89%) |
Aug 04, 2020 | 112.92 | 113.16 | 112.53 | 113.10 | 55,727 | -0.25(-0.22%) |
Aug 03, 2020 | 113.56 | 114.06 | 112.92 | 113.35 | 56,838 | +0.32(+0.28%) |
Jul 31, 2020 | 113.60 | 113.60 | 111.81 | 113.04 | 78,979 | -0.50(-0.44%) |
Jul 30, 2020 | 113.74 | 113.74 | 112.23 | 113.54 | 49,449 | -2.15(-1.86%) |
Jul 29, 2020 | 113.14 | 115.77 | 113.14 | 115.69 | 256,634 | +2.34(+2.06%) |
Jul 28, 2020 | 113.62 | 114.17 | 113.32 | 113.35 | 207,506 | -0.65(-0.57%) |
Jul 27, 2020 | 114.14 | 114.36 | 112.89 | 114.01 | 66,522 | -0.43(-0.37%) |
Jul 24, 2020 | 114.89 | 115.41 | 114.27 | 114.44 | 58,590 | -0.77(-0.67%) |
Jul 23, 2020 | 115.20 | 116.12 | 114.60 | 115.21 | 116,375 | -0.06(-0.05%) |
Jul 22, 2020 | 114.38 | 115.50 | 114.33 | 115.27 | 97,107 | +0.10(+0.09%) |
Jul 21, 2020 | 114.21 | 115.54 | 114.09 | 115.16 | 144,414 | +1.80(+1.59%) |
Jul 20, 2020 | 112.63 | 113.86 | 112.43 | 113.36 | 73,156 | +0.17(+0.15%) |
Jul 17, 2020 | 114.17 | 114.25 | 113.18 | 113.20 | 92,608 | -0.88(-0.77%) |
Jul 16, 2020 | 113.94 | 115.12 | 113.24 | 114.07 | 114,661 | -0.82(-0.71%) |
Jul 15, 2020 | 115.00 | 115.25 | 113.59 | 114.89 | 147,733 | +2.62(+2.34%) |
Jul 14, 2020 | 111.33 | 112.33 | 110.49 | 112.26 | 164,905 | +0.48(+0.43%) |
Jul 13, 2020 | 113.14 | 113.79 | 111.51 | 111.78 | 168,797 | -0.08(-0.07%) |
Jul 10, 2020 | 108.59 | 112.02 | 108.46 | 111.86 | 117,718 | +3.09(+2.84%) |
Jul 09, 2020 | 111.21 | 111.21 | 107.75 | 108.77 | 126,093 | -2.42(-2.18%) |
Jul 08, 2020 | 110.17 | 111.33 | 109.69 | 111.19 | 132,755 | +1.23(+1.12%) |
Jul 07, 2020 | 111.70 | 111.82 | 109.81 | 109.96 | 143,194 | -2.79(-2.47%) |
Jul 06, 2020 | 112.83 | 113.48 | 112.10 | 112.75 | 926,691 | +1.98(+1.78%) |
Jul 02, 2020 | 112.80 | 113.34 | 110.54 | 110.77 | 81,555 | +0.31(+0.28%) |