Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.37 | 118.44 | 112.05 | 115.09 | 638,643 | -4.11(-3.45%) |
Sep 29, 2020 | 115.78 | 121.18 | 115.63 | 119.20 | 496,408 | +4.26(+3.71%) |
Sep 28, 2020 | 119.05 | 119.28 | 112.51 | 114.94 | 532,151 | -8.75(-7.07%) |
Sep 25, 2020 | 129.93 | 131.37 | 122.79 | 123.69 | 522,355 | -4.11(-3.21%) |
Sep 24, 2020 | 129.17 | 132.74 | 122.47 | 127.80 | 811,567 | -0.84(-0.65%) |
Sep 23, 2020 | 119.81 | 128.71 | 117.22 | 128.64 | 594,135 | +7.30(+6.02%) |
Sep 22, 2020 | 117.53 | 123.31 | 115.40 | 121.33 | 553,535 | +3.80(+3.24%) |
Sep 21, 2020 | 116.77 | 121.11 | 115.40 | 117.53 | 952,520 | +7.45(+6.77%) |
Sep 18, 2020 | 107.18 | 111.14 | 106.58 | 110.07 | 352,250 | +2.51(+2.33%) |
Sep 17, 2020 | 108.02 | 109.77 | 105.74 | 107.56 | 494,676 | +3.19(+3.06%) |
Sep 16, 2020 | 105.36 | 105.89 | 100.64 | 104.37 | 443,027 | -2.13(-2.00%) |
Sep 15, 2020 | 103.30 | 107.03 | 103.08 | 106.50 | 282,354 | +1.22(+1.16%) |
Sep 14, 2020 | 108.10 | 108.48 | 103.30 | 105.28 | 354,869 | -5.86(-5.27%) |
Sep 11, 2020 | 110.23 | 113.73 | 109.47 | 111.14 | 560,517 | -0.31(-0.27%) |
Sep 10, 2020 | 104.98 | 111.90 | 103.91 | 111.44 | 625,544 | +4.79(+4.49%) |
Sep 09, 2020 | 107.72 | 109.24 | 104.52 | 106.65 | 374,431 | -4.26(-3.84%) |
Sep 08, 2020 | 107.56 | 111.98 | 107.26 | 110.91 | 624,296 | +6.92(+6.66%) |
Sep 04, 2020 | 99.35 | 108.86 | 99.05 | 103.99 | 676,028 | +1.22(+1.18%) |
Sep 03, 2020 | 96.69 | 104.67 | 94.94 | 102.77 | 758,839 | +5.63(+5.80%) |
Sep 02, 2020 | 101.10 | 102.09 | 96.31 | 97.14 | 489,621 | -4.56(-4.49%) |
Sep 01, 2020 | 103.23 | 104.75 | 101.25 | 101.71 | 177,342 | -1.22(-1.18%) |
Aug 31, 2020 | 99.96 | 102.92 | 99.73 | 102.92 | 335,952 | +3.50(+3.52%) |
Aug 28, 2020 | 100.19 | 102.39 | 99.20 | 99.42 | 338,592 | -2.28(-2.24%) |
Aug 27, 2020 | 106.27 | 106.27 | 100.34 | 101.71 | 425,517 | -4.41(-4.16%) |
Aug 26, 2020 | 105.74 | 107.34 | 105.36 | 106.12 | 188,422 | +0.91(+0.87%) |
Aug 25, 2020 | 105.05 | 107.49 | 104.60 | 105.21 | 246,249 | -1.52(-1.43%) |
Aug 24, 2020 | 110.30 | 111.98 | 106.73 | 106.73 | 265,880 | -6.01(-5.33%) |
Aug 21, 2020 | 112.28 | 113.73 | 110.83 | 112.74 | 194,805 | +0.68(+0.61%) |
Aug 20, 2020 | 114.26 | 114.94 | 111.22 | 112.05 | 244,342 | +0.30(+0.27%) |
Aug 19, 2020 | 109.69 | 112.20 | 108.10 | 111.75 | 231,016 | +1.75(+1.59%) |
Aug 18, 2020 | 108.10 | 111.14 | 107.94 | 110.00 | 229,046 | +1.67(+1.54%) |
Aug 17, 2020 | 107.64 | 108.70 | 107.03 | 108.33 | 188,443 | +1.06(+0.99%) |
Aug 14, 2020 | 108.93 | 109.08 | 105.59 | 107.26 | 263,583 | -0.38(-0.35%) |
Aug 13, 2020 | 107.03 | 108.55 | 105.36 | 107.64 | 288,869 | +1.83(+1.73%) |
Aug 12, 2020 | 102.47 | 107.68 | 102.16 | 105.81 | 343,182 | -0.53(-0.50%) |
Aug 11, 2020 | 103.99 | 107.11 | 101.40 | 106.35 | 599,101 | -1.14(-1.06%) |
Aug 10, 2020 | 106.50 | 108.40 | 106.12 | 107.49 | 330,231 | -0.38(-0.35%) |
Aug 07, 2020 | 113.27 | 114.11 | 107.64 | 107.87 | 354,249 | -4.11(-3.67%) |
Aug 06, 2020 | 112.89 | 114.26 | 111.44 | 111.98 | 293,936 | -0.53(-0.47%) |
Aug 05, 2020 | 115.25 | 115.25 | 111.98 | 112.51 | 397,916 | -4.64(-3.96%) |
Aug 04, 2020 | 117.91 | 118.90 | 116.46 | 117.15 | 428,113 | -0.15(-0.13%) |
Aug 03, 2020 | 116.39 | 118.67 | 115.73 | 117.30 | 296,314 | -0.23(-0.19%) |
Jul 31, 2020 | 116.92 | 122.32 | 116.92 | 117.53 | 516,742 | +0.15(+0.13%) |
Jul 30, 2020 | 118.67 | 121.48 | 117.00 | 117.38 | 483,689 | +3.88(+3.42%) |
Jul 29, 2020 | 120.57 | 120.72 | 113.50 | 113.50 | 382,656 | -7.68(-6.34%) |
Jul 28, 2020 | 122.09 | 122.63 | 118.90 | 121.18 | 266,299 | +0.23(+0.19%) |
Jul 27, 2020 | 120.95 | 125.25 | 120.19 | 120.95 | 340,486 | -0.23(-0.19%) |
Jul 24, 2020 | 119.96 | 121.86 | 118.82 | 121.18 | 498,811 | +2.05(+1.72%) |
Jul 23, 2020 | 118.59 | 121.33 | 116.77 | 119.13 | 595,834 | +1.06(+0.90%) |
Jul 22, 2020 | 121.79 | 121.86 | 117.91 | 118.06 | 376,953 | -2.13(-1.77%) |
Jul 21, 2020 | 121.26 | 121.79 | 118.14 | 120.19 | 542,010 | -3.80(-3.07%) |
Jul 20, 2020 | 124.60 | 125.90 | 122.40 | 124.00 | 418,888 | +0.38(+0.31%) |
Jul 17, 2020 | 122.78 | 126.04 | 122.63 | 123.61 | 544,847 | -0.69(-0.55%) |
Jul 16, 2020 | 124.98 | 126.20 | 121.94 | 124.30 | 751,545 | +1.98(+1.62%) |
Jul 15, 2020 | 122.93 | 126.12 | 121.33 | 122.32 | 1,092,912 | -7.00(-5.41%) |
Jul 14, 2020 | 134.87 | 136.17 | 128.79 | 129.32 | 1,277,828 | -3.58(-2.69%) |
Jul 13, 2020 | 126.89 | 133.81 | 125.14 | 132.90 | 1,304,909 | +2.36(+1.81%) |
Jul 10, 2020 | 139.51 | 140.48 | 130.38 | 130.54 | 1,130,946 | -8.06(-5.82%) |
Jul 09, 2020 | 132.51 | 142.94 | 131.75 | 138.60 | 1,240,537 | +6.24(+4.71%) |
Jul 08, 2020 | 134.87 | 136.85 | 131.40 | 132.36 | 757,335 | -2.13(-1.58%) |
Jul 07, 2020 | 130.99 | 136.55 | 130.61 | 134.49 | 678,663 | +5.63(+4.37%) |
Jul 06, 2020 | 127.27 | 129.85 | 124.83 | 128.86 | 601,728 | -4.56(-3.42%) |
Jul 02, 2020 | 127.19 | 134.71 | 125.52 | 133.43 | 781,259 | -0.53(-0.40%) |