Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 120.91 | 121.46 | 120.42 | 120.71 | 171,050 | -1.65(-1.35%) |
Sep 29, 2020 | 123.11 | 123.73 | 122.30 | 122.36 | 149,756 | +0.23(+0.19%) |
Sep 28, 2020 | 121.26 | 122.40 | 121.26 | 122.13 | 243,874 | +2.73(+2.29%) |
Sep 25, 2020 | 119.07 | 119.53 | 118.53 | 119.40 | 210,701 | +1.01(+0.85%) |
Sep 24, 2020 | 117.97 | 119.15 | 117.55 | 118.39 | 222,173 | -1.29(-1.08%) |
Sep 23, 2020 | 120.79 | 121.37 | 119.60 | 119.69 | 221,741 | +0.93(+0.79%) |
Sep 22, 2020 | 118.00 | 118.80 | 117.78 | 118.75 | 161,046 | +0.93(+0.79%) |
Sep 21, 2020 | 118.80 | 118.80 | 116.92 | 117.83 | 341,193 | -2.72(-2.26%) |
Sep 18, 2020 | 120.76 | 121.50 | 120.55 | 120.55 | 142,546 | -0.67(-0.56%) |
Sep 17, 2020 | 120.15 | 121.60 | 119.93 | 121.22 | 147,473 | +0.87(+0.72%) |
Sep 16, 2020 | 120.82 | 121.01 | 120.33 | 120.35 | 140,062 | +0.00(+0.00%) |
Sep 15, 2020 | 120.76 | 121.03 | 120.25 | 120.35 | 112,352 | +0.23(+0.19%) |
Sep 14, 2020 | 120.24 | 120.64 | 119.82 | 120.12 | 215,020 | +2.18(+1.85%) |
Sep 11, 2020 | 117.75 | 118.17 | 117.22 | 117.94 | 173,394 | +1.04(+0.89%) |
Sep 10, 2020 | 117.15 | 117.95 | 116.78 | 116.89 | 148,913 | -0.85(-0.72%) |
Sep 09, 2020 | 117.02 | 118.05 | 117.02 | 117.75 | 200,345 | -0.09(-0.08%) |
Sep 08, 2020 | 117.63 | 118.62 | 117.27 | 117.84 | 253,150 | -1.74(-1.46%) |
Sep 04, 2020 | 119.43 | 120.10 | 117.57 | 119.58 | 226,181 | +2.89(+2.48%) |
Sep 03, 2020 | 118.19 | 118.48 | 116.37 | 116.69 | 192,994 | -2.31(-1.94%) |
Sep 02, 2020 | 118.25 | 119.09 | 118.14 | 119.00 | 137,119 | +0.20(+0.17%) |
Sep 01, 2020 | 118.35 | 118.94 | 117.71 | 118.80 | 160,293 | -0.12(-0.10%) |
Aug 31, 2020 | 119.53 | 119.53 | 118.33 | 118.92 | 204,081 | -1.34(-1.11%) |
Aug 28, 2020 | 120.35 | 120.59 | 119.94 | 120.25 | 112,032 | +0.32(+0.27%) |
Aug 27, 2020 | 120.48 | 120.53 | 119.58 | 119.93 | 183,806 | -1.19(-0.99%) |
Aug 26, 2020 | 120.69 | 121.29 | 120.32 | 121.12 | 153,984 | +0.09(+0.07%) |
Aug 25, 2020 | 121.22 | 121.40 | 120.45 | 121.03 | 141,238 | +0.03(+0.02%) |
Aug 24, 2020 | 120.91 | 121.63 | 120.66 | 121.01 | 172,021 | +0.83(+0.69%) |
Aug 21, 2020 | 119.62 | 120.25 | 119.53 | 120.17 | 136,421 | -0.23(-0.19%) |
Aug 20, 2020 | 120.08 | 120.55 | 119.97 | 120.41 | 131,402 | -1.01(-0.83%) |
Aug 19, 2020 | 122.33 | 122.57 | 121.35 | 121.41 | 124,626 | -0.78(-0.64%) |
Aug 18, 2020 | 122.32 | 122.64 | 122.00 | 122.19 | 134,971 | +0.49(+0.41%) |
Aug 17, 2020 | 121.18 | 121.73 | 120.84 | 121.70 | 176,898 | +1.18(+0.98%) |
Aug 14, 2020 | 120.03 | 120.77 | 119.97 | 120.52 | 123,169 | -1.28(-1.05%) |
Aug 13, 2020 | 122.35 | 122.43 | 121.47 | 121.80 | 176,203 | -0.72(-0.59%) |
Aug 12, 2020 | 122.90 | 122.94 | 122.27 | 122.52 | 280,239 | +2.42(+2.01%) |
Aug 11, 2020 | 121.22 | 121.38 | 119.93 | 120.10 | 320,406 | +2.86(+2.44%) |
Aug 10, 2020 | 116.73 | 117.31 | 116.70 | 117.25 | 193,662 | +0.55(+0.47%) |
Aug 07, 2020 | 116.73 | 116.73 | 116.02 | 116.70 | 239,210 | +1.45(+1.26%) |
Aug 06, 2020 | 115.46 | 116.28 | 114.58 | 115.24 | 276,163 | +3.16(+2.82%) |
Aug 05, 2020 | 112.85 | 112.99 | 111.85 | 112.08 | 192,333 | +1.71(+1.55%) |
Aug 04, 2020 | 110.39 | 110.94 | 109.75 | 110.37 | 180,896 | +1.77(+1.63%) |
Aug 03, 2020 | 107.41 | 108.76 | 107.31 | 108.60 | 268,078 | +1.44(+1.34%) |
Jul 31, 2020 | 107.75 | 107.95 | 106.55 | 107.16 | 303,022 | -2.80(-2.55%) |
Jul 30, 2020 | 109.55 | 110.14 | 108.84 | 109.96 | 207,261 | -1.37(-1.23%) |
Jul 29, 2020 | 110.79 | 111.53 | 110.49 | 111.34 | 250,377 | -1.32(-1.17%) |
Jul 28, 2020 | 113.14 | 113.16 | 112.44 | 112.66 | 180,207 | -1.90(-1.65%) |
Jul 27, 2020 | 113.89 | 114.98 | 113.70 | 114.55 | 166,611 | +2.12(+1.88%) |
Jul 24, 2020 | 112.58 | 113.27 | 112.29 | 112.43 | 138,092 | -0.58(-0.52%) |
Jul 23, 2020 | 113.11 | 114.00 | 112.87 | 113.02 | 154,547 | -0.36(-0.32%) |
Jul 22, 2020 | 112.93 | 113.49 | 112.68 | 113.38 | 116,672 | -0.01(-0.01%) |
Jul 21, 2020 | 114.25 | 114.34 | 113.29 | 113.38 | 170,359 | -0.91(-0.79%) |
Jul 20, 2020 | 114.20 | 114.61 | 113.97 | 114.29 | 162,114 | +0.20(+0.17%) |
Jul 17, 2020 | 114.11 | 114.34 | 113.63 | 114.09 | 152,569 | +0.51(+0.45%) |
Jul 16, 2020 | 114.27 | 114.27 | 113.21 | 113.58 | 236,544 | -0.75(-0.66%) |
Jul 15, 2020 | 114.78 | 115.07 | 113.98 | 114.34 | 224,451 | +0.81(+0.71%) |
Jul 14, 2020 | 112.38 | 113.71 | 112.38 | 113.53 | 213,702 | +1.24(+1.10%) |
Jul 13, 2020 | 113.73 | 113.73 | 112.08 | 112.29 | 242,957 | +0.07(+0.06%) |
Jul 10, 2020 | 111.30 | 112.29 | 110.96 | 112.22 | 221,281 | +1.02(+0.92%) |
Jul 09, 2020 | 112.31 | 112.31 | 110.36 | 111.19 | 187,328 | -1.42(-1.26%) |
Jul 08, 2020 | 112.68 | 112.69 | 111.95 | 112.61 | 200,073 | +0.40(+0.36%) |
Jul 07, 2020 | 113.15 | 113.54 | 112.21 | 112.21 | 205,141 | -1.81(-1.59%) |
Jul 06, 2020 | 114.18 | 114.50 | 113.44 | 114.02 | 318,208 | +0.53(+0.47%) |
Jul 02, 2020 | 114.22 | 114.52 | 113.26 | 113.49 | 363,493 | +2.02(+1.81%) |