Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.48 | 115.81 | 112.61 | 114.39 | 1,576,811 | +1.64(+1.45%) |
Sep 29, 2020 | 114.50 | 115.03 | 112.71 | 112.75 | 734,901 | -1.32(-1.16%) |
Sep 28, 2020 | 114.67 | 115.84 | 113.96 | 114.07 | 1,167,950 | +1.40(+1.24%) |
Sep 25, 2020 | 110.80 | 113.11 | 110.59 | 112.67 | 842,613 | +1.22(+1.09%) |
Sep 24, 2020 | 111.17 | 112.52 | 109.58 | 111.45 | 1,138,339 | +0.59(+0.53%) |
Sep 23, 2020 | 112.77 | 113.51 | 110.33 | 110.86 | 1,916,679 | -2.34(-2.07%) |
Sep 22, 2020 | 112.23 | 113.55 | 111.81 | 113.20 | 1,453,852 | +0.69(+0.62%) |
Sep 21, 2020 | 115.78 | 116.08 | 111.31 | 112.51 | 1,538,432 | -5.33(-4.52%) |
Sep 18, 2020 | 120.51 | 121.12 | 117.47 | 117.84 | 2,045,645 | -3.26(-2.69%) |
Sep 17, 2020 | 119.91 | 121.81 | 119.10 | 121.10 | 1,190,820 | +0.20(+0.16%) |
Sep 16, 2020 | 121.86 | 122.74 | 120.87 | 120.91 | 1,414,221 | -0.82(-0.68%) |
Sep 15, 2020 | 122.38 | 122.83 | 120.76 | 121.73 | 1,505,874 | -0.27(-0.22%) |
Sep 14, 2020 | 119.93 | 122.79 | 119.59 | 122.00 | 1,899,642 | +2.91(+2.45%) |
Sep 11, 2020 | 118.00 | 119.56 | 117.20 | 119.09 | 1,348,181 | +1.27(+1.08%) |
Sep 10, 2020 | 117.82 | 119.38 | 117.47 | 117.81 | 1,839,090 | +0.38(+0.32%) |
Sep 09, 2020 | 114.91 | 118.12 | 114.81 | 117.44 | 1,910,166 | +4.08(+3.60%) |
Sep 08, 2020 | 114.03 | 114.28 | 111.86 | 113.36 | 1,418,930 | -1.52(-1.32%) |
Sep 04, 2020 | 115.98 | 116.94 | 114.22 | 114.88 | 1,312,961 | -0.17(-0.15%) |
Sep 03, 2020 | 117.84 | 118.11 | 113.59 | 115.05 | 1,586,564 | -2.99(-2.53%) |
Sep 02, 2020 | 115.86 | 118.33 | 115.73 | 118.04 | 1,574,664 | +1.86(+1.60%) |
Sep 01, 2020 | 112.38 | 116.18 | 111.97 | 116.18 | 1,643,237 | +3.37(+2.99%) |
Aug 31, 2020 | 114.40 | 114.59 | 112.40 | 112.81 | 1,001,175 | -1.61(-1.41%) |
Aug 28, 2020 | 113.33 | 114.59 | 112.55 | 114.42 | 935,893 | +1.25(+1.10%) |
Aug 27, 2020 | 113.32 | 113.88 | 112.48 | 113.18 | 1,004,808 | +0.79(+0.70%) |
Aug 26, 2020 | 112.04 | 113.26 | 111.85 | 112.39 | 661,745 | +0.12(+0.11%) |
Aug 25, 2020 | 113.87 | 114.04 | 111.75 | 112.27 | 907,353 | -1.18(-1.04%) |
Aug 24, 2020 | 111.65 | 113.52 | 111.29 | 113.45 | 785,750 | +2.67(+2.41%) |
Aug 21, 2020 | 110.54 | 111.18 | 109.91 | 110.78 | 1,004,092 | -0.01(-0.01%) |
Aug 20, 2020 | 110.26 | 111.17 | 109.95 | 110.79 | 785,806 | -0.38(-0.34%) |
Aug 19, 2020 | 111.71 | 112.16 | 110.73 | 111.16 | 1,178,251 | -0.05(-0.04%) |
Aug 18, 2020 | 111.65 | 111.90 | 110.81 | 111.21 | 1,021,851 | -0.22(-0.19%) |
Aug 17, 2020 | 112.31 | 112.56 | 111.10 | 111.42 | 898,348 | -0.06(-0.05%) |
Aug 14, 2020 | 110.87 | 112.39 | 110.24 | 111.48 | 930,556 | +0.16(+0.14%) |
Aug 13, 2020 | 112.44 | 113.07 | 111.17 | 111.32 | 1,158,017 | -2.04(-1.80%) |
Aug 12, 2020 | 114.41 | 114.75 | 111.64 | 113.36 | 1,687,517 | +0.09(+0.08%) |
Aug 11, 2020 | 112.01 | 115.81 | 111.93 | 113.27 | 3,576,682 | +4.83(+4.45%) |
Aug 10, 2020 | 106.38 | 108.61 | 106.35 | 108.44 | 898,005 | +1.90(+1.79%) |
Aug 07, 2020 | 103.59 | 106.56 | 103.47 | 106.54 | 1,652,568 | +2.63(+2.53%) |
Aug 06, 2020 | 104.20 | 104.83 | 102.94 | 103.91 | 1,626,173 | -0.20(-0.20%) |
Aug 05, 2020 | 101.08 | 104.95 | 101.08 | 104.11 | 2,279,885 | +3.61(+3.59%) |
Aug 04, 2020 | 99.87 | 101.12 | 99.70 | 100.51 | 1,298,811 | +0.38(+0.38%) |
Aug 03, 2020 | 100.55 | 101.43 | 99.83 | 100.12 | 1,271,256 | -0.25(-0.25%) |
Jul 31, 2020 | 100.81 | 100.95 | 98.78 | 100.38 | 1,387,349 | -0.51(-0.51%) |
Jul 30, 2020 | 101.22 | 101.58 | 100.31 | 100.89 | 1,192,702 | -2.06(-2.00%) |
Jul 29, 2020 | 102.37 | 103.09 | 101.07 | 102.95 | 1,463,036 | +1.71(+1.69%) |
Jul 28, 2020 | 102.43 | 103.11 | 101.03 | 101.24 | 1,326,999 | -1.54(-1.50%) |
Jul 27, 2020 | 103.12 | 104.04 | 102.24 | 102.78 | 1,532,650 | -0.31(-0.30%) |
Jul 24, 2020 | 103.17 | 104.12 | 102.63 | 103.09 | 1,026,355 | -0.25(-0.24%) |
Jul 23, 2020 | 103.95 | 104.74 | 102.75 | 103.34 | 1,273,083 | -0.79(-0.76%) |
Jul 22, 2020 | 102.34 | 104.44 | 102.08 | 104.13 | 2,075,855 | +1.42(+1.38%) |
Jul 21, 2020 | 102.49 | 103.88 | 102.33 | 102.72 | 1,657,156 | +0.72(+0.70%) |
Jul 20, 2020 | 105.22 | 105.28 | 101.77 | 102.00 | 2,210,317 | -2.32(-2.23%) |
Jul 17, 2020 | 110.78 | 110.99 | 103.09 | 104.32 | 5,961,012 | -3.15(-2.93%) |
Jul 16, 2020 | 107.44 | 108.08 | 105.69 | 107.47 | 2,057,914 | -0.34(-0.31%) |
Jul 15, 2020 | 105.90 | 108.33 | 105.31 | 107.81 | 1,643,113 | +3.64(+3.49%) |
Jul 14, 2020 | 101.62 | 104.66 | 100.83 | 104.17 | 1,718,376 | +2.18(+2.14%) |
Jul 13, 2020 | 101.00 | 103.33 | 100.48 | 101.99 | 2,066,565 | +2.18(+2.19%) |
Jul 10, 2020 | 98.39 | 99.86 | 97.78 | 99.81 | 791,913 | +1.83(+1.87%) |
Jul 09, 2020 | 99.30 | 99.30 | 96.58 | 97.98 | 1,422,132 | -1.30(-1.31%) |
Jul 08, 2020 | 100.87 | 101.74 | 98.08 | 99.28 | 1,409,952 | -1.82(-1.80%) |
Jul 07, 2020 | 101.53 | 101.89 | 100.21 | 101.09 | 1,760,820 | -1.36(-1.33%) |
Jul 06, 2020 | 103.36 | 104.29 | 100.56 | 102.45 | 1,722,502 | +0.75(+0.74%) |
Jul 02, 2020 | 100.81 | 102.68 | 100.53 | 101.70 | 1,496,527 | +2.54(+2.56%) |