Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.73 | 122.56 | 118.44 | 121.08 | 935,860 | +3.08(+2.61%) |
Sep 29, 2020 | 117.11 | 118.72 | 116.73 | 118.01 | 699,638 | +1.50(+1.28%) |
Sep 28, 2020 | 114.38 | 117.31 | 114.16 | 116.51 | 596,702 | +3.51(+3.11%) |
Sep 25, 2020 | 110.06 | 113.42 | 109.65 | 113.00 | 453,357 | +1.84(+1.65%) |
Sep 24, 2020 | 111.77 | 113.30 | 110.57 | 111.16 | 648,329 | -1.28(-1.14%) |
Sep 23, 2020 | 115.83 | 115.96 | 111.97 | 112.44 | 734,876 | -3.12(-2.70%) |
Sep 22, 2020 | 114.52 | 116.11 | 114.46 | 115.56 | 709,740 | +0.77(+0.67%) |
Sep 21, 2020 | 116.59 | 117.69 | 113.23 | 114.80 | 665,278 | -4.05(-3.41%) |
Sep 18, 2020 | 121.27 | 121.97 | 117.99 | 118.85 | 783,293 | -3.04(-2.49%) |
Sep 17, 2020 | 120.29 | 122.87 | 118.07 | 121.89 | 748,298 | +0.34(+0.28%) |
Sep 16, 2020 | 121.58 | 122.88 | 121.25 | 121.55 | 1,200,813 | +0.29(+0.24%) |
Sep 15, 2020 | 116.66 | 121.92 | 116.66 | 121.25 | 1,009,906 | +5.88(+5.10%) |
Sep 14, 2020 | 114.88 | 117.30 | 114.72 | 115.37 | 764,114 | +1.91(+1.69%) |
Sep 11, 2020 | 111.03 | 114.43 | 110.73 | 113.46 | 852,130 | +3.55(+3.23%) |
Sep 10, 2020 | 111.01 | 111.81 | 109.78 | 109.91 | 576,707 | -0.29(-0.27%) |
Sep 09, 2020 | 108.53 | 110.84 | 108.53 | 110.20 | 463,778 | +2.17(+2.01%) |
Sep 08, 2020 | 112.12 | 112.12 | 107.56 | 108.03 | 640,226 | -4.75(-4.22%) |
Sep 04, 2020 | 114.06 | 114.31 | 111.43 | 112.79 | 606,447 | +0.00(+0.00%) |
Sep 03, 2020 | 114.81 | 114.92 | 110.85 | 112.79 | 592,395 | -1.97(-1.72%) |
Sep 02, 2020 | 111.56 | 115.11 | 111.36 | 114.76 | 584,535 | +3.32(+2.97%) |
Sep 01, 2020 | 108.13 | 111.49 | 107.08 | 111.44 | 550,917 | +2.70(+2.48%) |
Aug 31, 2020 | 111.37 | 111.37 | 108.05 | 108.74 | 577,551 | -2.63(-2.36%) |
Aug 28, 2020 | 109.92 | 111.54 | 108.77 | 111.37 | 333,618 | +1.78(+1.63%) |
Aug 27, 2020 | 108.70 | 110.38 | 108.62 | 109.59 | 371,134 | +0.51(+0.47%) |
Aug 26, 2020 | 108.97 | 109.35 | 108.02 | 109.08 | 393,754 | -0.15(-0.14%) |
Aug 25, 2020 | 109.41 | 109.60 | 107.85 | 109.23 | 465,192 | +0.50(+0.46%) |
Aug 24, 2020 | 108.83 | 109.61 | 108.17 | 108.73 | 255,434 | +0.75(+0.70%) |
Aug 21, 2020 | 106.78 | 108.42 | 106.20 | 107.98 | 382,748 | +1.08(+1.01%) |
Aug 20, 2020 | 106.58 | 107.06 | 105.75 | 106.91 | 468,527 | -0.76(-0.71%) |
Aug 19, 2020 | 108.41 | 109.39 | 107.20 | 107.67 | 354,345 | -0.08(-0.08%) |
Aug 18, 2020 | 109.03 | 109.21 | 107.57 | 107.75 | 427,986 | -1.43(-1.31%) |
Aug 17, 2020 | 110.67 | 110.67 | 108.78 | 109.19 | 375,817 | -0.69(-0.63%) |
Aug 14, 2020 | 110.73 | 111.17 | 109.66 | 109.87 | 401,636 | -1.73(-1.55%) |
Aug 13, 2020 | 112.25 | 112.31 | 111.07 | 111.61 | 389,127 | -1.91(-1.69%) |
Aug 12, 2020 | 113.03 | 113.86 | 112.25 | 113.52 | 445,237 | +1.99(+1.78%) |
Aug 11, 2020 | 111.37 | 113.03 | 111.04 | 111.53 | 664,193 | +2.05(+1.87%) |
Aug 10, 2020 | 109.66 | 110.44 | 108.69 | 109.49 | 364,178 | +0.34(+0.31%) |
Aug 07, 2020 | 107.17 | 109.16 | 106.86 | 109.15 | 402,803 | +1.29(+1.20%) |
Aug 06, 2020 | 109.26 | 110.12 | 107.56 | 107.86 | 616,370 | -1.55(-1.41%) |
Aug 05, 2020 | 107.88 | 110.09 | 107.88 | 109.40 | 646,115 | +2.12(+1.98%) |
Aug 04, 2020 | 105.85 | 107.60 | 105.36 | 107.28 | 697,957 | +0.97(+0.91%) |
Aug 03, 2020 | 107.47 | 107.80 | 106.06 | 106.31 | 510,129 | -0.50(-0.47%) |
Jul 31, 2020 | 108.09 | 108.40 | 105.64 | 106.81 | 424,663 | -1.69(-1.55%) |
Jul 30, 2020 | 109.64 | 110.27 | 108.00 | 108.50 | 485,917 | -2.67(-2.40%) |
Jul 29, 2020 | 111.39 | 112.49 | 110.50 | 111.17 | 792,358 | +0.34(+0.31%) |
Jul 28, 2020 | 110.50 | 111.57 | 109.59 | 110.83 | 1,027,652 | +1.64(+1.50%) |
Jul 27, 2020 | 113.52 | 113.94 | 107.08 | 109.19 | 1,277,399 | -4.29(-3.78%) |
Jul 24, 2020 | 114.08 | 115.64 | 113.00 | 113.47 | 1,557,416 | -0.47(-0.41%) |
Jul 23, 2020 | 115.22 | 116.48 | 113.46 | 113.94 | 384,992 | -1.22(-1.06%) |
Jul 22, 2020 | 113.21 | 115.16 | 113.02 | 115.16 | 380,528 | +1.61(+1.42%) |
Jul 21, 2020 | 113.19 | 114.42 | 113.09 | 113.55 | 424,941 | +0.57(+0.50%) |
Jul 20, 2020 | 113.56 | 114.04 | 112.77 | 112.98 | 329,370 | -1.29(-1.13%) |
Jul 17, 2020 | 113.34 | 114.65 | 111.96 | 114.28 | 631,688 | +1.73(+1.54%) |
Jul 16, 2020 | 112.04 | 113.63 | 111.58 | 112.54 | 716,585 | +0.41(+0.36%) |
Jul 15, 2020 | 111.25 | 112.72 | 110.56 | 112.14 | 808,282 | +2.99(+2.74%) |
Jul 14, 2020 | 105.66 | 109.15 | 105.02 | 109.15 | 832,360 | +3.46(+3.27%) |
Jul 13, 2020 | 105.74 | 107.52 | 105.27 | 105.69 | 1,003,951 | +1.05(+1.00%) |
Jul 10, 2020 | 104.42 | 105.40 | 103.67 | 104.64 | 1,030,142 | +0.41(+0.39%) |
Jul 09, 2020 | 106.02 | 106.22 | 103.65 | 104.24 | 608,401 | -2.20(-2.07%) |
Jul 08, 2020 | 108.83 | 109.36 | 106.01 | 106.44 | 714,780 | -2.73(-2.50%) |
Jul 07, 2020 | 109.98 | 110.11 | 108.63 | 109.18 | 509,678 | -2.20(-1.97%) |
Jul 06, 2020 | 112.55 | 113.17 | 109.99 | 111.37 | 667,827 | +1.11(+1.01%) |
Jul 02, 2020 | 108.55 | 110.79 | 108.04 | 110.26 | 772,818 | +2.81(+2.61%) |