Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.12 | 108.12 | 105.82 | 107.43 | 550,718 | +0.19(+0.18%) |
Sep 29, 2020 | 108.77 | 108.93 | 106.20 | 107.24 | 170,484 | -1.73(-1.59%) |
Sep 28, 2020 | 108.20 | 109.70 | 107.88 | 108.97 | 364,320 | +2.62(+2.46%) |
Sep 25, 2020 | 104.64 | 106.40 | 104.38 | 106.35 | 172,402 | +0.81(+0.76%) |
Sep 24, 2020 | 105.81 | 107.45 | 103.77 | 105.54 | 141,049 | +0.09(+0.09%) |
Sep 23, 2020 | 108.59 | 109.61 | 105.37 | 105.44 | 166,136 | -2.88(-2.66%) |
Sep 22, 2020 | 107.27 | 109.72 | 107.08 | 108.32 | 241,489 | +1.17(+1.09%) |
Sep 21, 2020 | 108.49 | 109.79 | 105.07 | 107.15 | 330,575 | -4.03(-3.63%) |
Sep 18, 2020 | 112.76 | 112.76 | 110.15 | 111.19 | 697,509 | -1.15(-1.02%) |
Sep 17, 2020 | 112.77 | 113.68 | 111.28 | 112.34 | 337,324 | -1.74(-1.52%) |
Sep 16, 2020 | 116.04 | 117.37 | 113.94 | 114.08 | 212,950 | -1.80(-1.56%) |
Sep 15, 2020 | 118.25 | 118.25 | 115.41 | 115.88 | 167,094 | +0.04(+0.03%) |
Sep 14, 2020 | 115.68 | 116.26 | 115.23 | 115.84 | 262,787 | +1.17(+1.02%) |
Sep 11, 2020 | 114.50 | 115.35 | 112.87 | 114.67 | 173,455 | +0.63(+0.55%) |
Sep 10, 2020 | 115.84 | 116.22 | 113.41 | 114.05 | 244,856 | -0.88(-0.77%) |
Sep 09, 2020 | 115.56 | 115.56 | 113.16 | 114.93 | 242,953 | +0.89(+0.78%) |
Sep 08, 2020 | 117.75 | 117.75 | 113.94 | 114.04 | 253,430 | -5.44(-4.55%) |
Sep 04, 2020 | 121.15 | 121.95 | 118.42 | 119.48 | 204,418 | +0.29(+0.25%) |
Sep 03, 2020 | 120.52 | 122.21 | 118.81 | 119.18 | 244,301 | -0.55(-0.46%) |
Sep 02, 2020 | 117.84 | 120.11 | 117.56 | 119.73 | 148,871 | +1.93(+1.64%) |
Sep 01, 2020 | 117.78 | 118.97 | 117.45 | 117.81 | 220,957 | -0.74(-0.63%) |
Aug 31, 2020 | 119.86 | 120.02 | 118.30 | 118.55 | 172,712 | -2.03(-1.69%) |
Aug 28, 2020 | 121.72 | 122.19 | 120.13 | 120.58 | 129,433 | -0.66(-0.54%) |
Aug 27, 2020 | 120.96 | 122.01 | 119.99 | 121.23 | 157,644 | +1.12(+0.93%) |
Aug 26, 2020 | 121.47 | 122.00 | 119.78 | 120.11 | 130,474 | -1.39(-1.14%) |
Aug 25, 2020 | 123.44 | 123.64 | 121.45 | 121.50 | 310,176 | -0.86(-0.71%) |
Aug 24, 2020 | 119.90 | 122.49 | 119.90 | 122.36 | 228,421 | +2.58(+2.16%) |
Aug 21, 2020 | 121.86 | 122.88 | 119.50 | 119.78 | 169,137 | -2.73(-2.22%) |
Aug 20, 2020 | 121.72 | 123.35 | 121.65 | 122.51 | 199,675 | -1.13(-0.91%) |
Aug 19, 2020 | 124.80 | 126.35 | 123.10 | 123.64 | 157,748 | -1.21(-0.97%) |
Aug 18, 2020 | 126.01 | 126.82 | 124.57 | 124.85 | 136,255 | -1.52(-1.21%) |
Aug 17, 2020 | 128.10 | 129.12 | 126.17 | 126.37 | 118,239 | -2.18(-1.69%) |
Aug 14, 2020 | 126.97 | 129.24 | 126.87 | 128.55 | 109,442 | +0.33(+0.26%) |
Aug 13, 2020 | 126.71 | 128.48 | 126.66 | 128.22 | 154,600 | +0.03(+0.02%) |
Aug 12, 2020 | 129.30 | 130.25 | 127.55 | 128.19 | 230,470 | +0.43(+0.33%) |
Aug 11, 2020 | 127.94 | 129.64 | 127.37 | 127.76 | 132,943 | +1.57(+1.24%) |
Aug 10, 2020 | 124.48 | 127.43 | 124.48 | 126.19 | 119,795 | +1.82(+1.46%) |
Aug 07, 2020 | 123.29 | 124.86 | 122.90 | 124.38 | 151,487 | +0.45(+0.36%) |
Aug 06, 2020 | 122.02 | 129.06 | 121.67 | 123.93 | 356,082 | +4.09(+3.41%) |
Aug 05, 2020 | 116.34 | 120.35 | 115.08 | 119.84 | 208,186 | +5.46(+4.78%) |
Aug 04, 2020 | 114.54 | 115.17 | 114.03 | 114.38 | 107,138 | -0.62(-0.54%) |
Aug 03, 2020 | 113.90 | 116.35 | 113.55 | 115.00 | 100,534 | +1.73(+1.53%) |
Jul 31, 2020 | 113.63 | 114.53 | 111.52 | 113.27 | 223,533 | -0.27(-0.24%) |
Jul 30, 2020 | 113.11 | 113.89 | 111.09 | 113.55 | 200,272 | -1.94(-1.68%) |
Jul 29, 2020 | 112.61 | 115.66 | 112.61 | 115.49 | 124,082 | +3.55(+3.17%) |
Jul 28, 2020 | 112.52 | 113.86 | 111.57 | 111.94 | 137,140 | -1.67(-1.47%) |
Jul 27, 2020 | 113.88 | 114.38 | 112.62 | 113.60 | 75,531 | +0.25(+0.22%) |
Jul 24, 2020 | 114.54 | 115.02 | 113.26 | 113.35 | 82,293 | -1.14(-0.99%) |
Jul 23, 2020 | 113.33 | 116.35 | 113.33 | 114.48 | 137,377 | +0.67(+0.59%) |
Jul 22, 2020 | 112.52 | 114.44 | 112.52 | 113.81 | 105,417 | +0.60(+0.53%) |
Jul 21, 2020 | 112.12 | 114.47 | 112.12 | 113.22 | 95,891 | +1.80(+1.61%) |
Jul 20, 2020 | 112.24 | 112.65 | 111.27 | 111.42 | 85,783 | -0.82(-0.73%) |
Jul 17, 2020 | 113.29 | 113.63 | 111.96 | 112.24 | 100,357 | -0.58(-0.51%) |
Jul 16, 2020 | 112.22 | 114.72 | 111.65 | 112.82 | 130,746 | -0.35(-0.31%) |
Jul 15, 2020 | 111.23 | 113.69 | 110.31 | 113.17 | 162,088 | +4.32(+3.97%) |
Jul 14, 2020 | 105.31 | 109.04 | 104.93 | 108.85 | 187,785 | +3.27(+3.09%) |
Jul 13, 2020 | 108.58 | 108.86 | 105.45 | 105.58 | 174,175 | -1.50(-1.40%) |
Jul 10, 2020 | 104.83 | 107.22 | 103.88 | 107.08 | 125,499 | +3.64(+3.52%) |
Jul 09, 2020 | 107.08 | 107.08 | 103.33 | 103.44 | 155,080 | -3.89(-3.62%) |
Jul 08, 2020 | 105.44 | 108.51 | 105.44 | 107.33 | 155,420 | +1.89(+1.80%) |
Jul 07, 2020 | 107.42 | 108.69 | 105.14 | 105.43 | 190,361 | -3.30(-3.04%) |
Jul 06, 2020 | 109.53 | 111.21 | 108.11 | 108.74 | 228,540 | +1.67(+1.56%) |
Jul 02, 2020 | 109.57 | 110.78 | 106.82 | 107.07 | 147,789 | -0.05(-0.04%) |