Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.48 | 108.49 | 106.18 | 107.79 | 548,859 | +0.19(+0.18%) |
Sep 29, 2020 | 109.14 | 109.30 | 106.56 | 107.60 | 169,909 | -1.73(-1.59%) |
Sep 28, 2020 | 108.56 | 110.07 | 108.25 | 109.34 | 363,090 | +2.63(+2.46%) |
Sep 25, 2020 | 104.99 | 106.76 | 104.73 | 106.71 | 171,820 | +0.81(+0.76%) |
Sep 24, 2020 | 106.16 | 107.81 | 104.12 | 105.90 | 140,574 | +0.10(+0.09%) |
Sep 23, 2020 | 108.95 | 109.98 | 105.72 | 105.80 | 165,575 | -2.89(-2.66%) |
Sep 22, 2020 | 107.63 | 110.09 | 107.44 | 108.69 | 240,675 | +1.17(+1.09%) |
Sep 21, 2020 | 108.86 | 110.17 | 105.43 | 107.52 | 329,460 | -4.05(-3.63%) |
Sep 18, 2020 | 113.14 | 113.14 | 110.53 | 111.56 | 695,155 | -1.15(-1.02%) |
Sep 17, 2020 | 113.15 | 114.06 | 111.66 | 112.72 | 336,186 | -1.74(-1.52%) |
Sep 16, 2020 | 116.43 | 117.77 | 114.33 | 114.46 | 212,231 | -1.81(-1.56%) |
Sep 15, 2020 | 118.65 | 118.65 | 115.81 | 116.27 | 166,530 | +0.04(+0.03%) |
Sep 14, 2020 | 116.07 | 116.65 | 115.62 | 116.23 | 261,900 | +1.17(+1.02%) |
Sep 11, 2020 | 114.89 | 115.74 | 113.25 | 115.06 | 172,870 | +0.63(+0.55%) |
Sep 10, 2020 | 116.23 | 116.61 | 113.80 | 114.43 | 244,030 | -0.89(-0.77%) |
Sep 09, 2020 | 115.95 | 115.95 | 113.55 | 115.32 | 242,134 | +0.89(+0.78%) |
Sep 08, 2020 | 118.15 | 118.15 | 114.33 | 114.42 | 252,575 | -5.46(-4.55%) |
Sep 04, 2020 | 121.56 | 122.36 | 118.82 | 119.88 | 203,728 | +0.30(+0.25%) |
Sep 03, 2020 | 120.93 | 122.63 | 119.22 | 119.59 | 243,477 | -0.55(-0.46%) |
Sep 02, 2020 | 118.24 | 120.52 | 117.96 | 120.14 | 148,369 | +1.93(+1.64%) |
Sep 01, 2020 | 118.18 | 119.37 | 117.84 | 118.21 | 220,211 | -0.74(-0.62%) |
Aug 31, 2020 | 120.26 | 120.43 | 118.70 | 118.95 | 172,129 | -2.04(-1.69%) |
Aug 28, 2020 | 122.13 | 122.61 | 120.54 | 120.99 | 128,996 | -0.66(-0.54%) |
Aug 27, 2020 | 121.37 | 122.43 | 120.40 | 121.64 | 157,112 | +1.12(+0.93%) |
Aug 26, 2020 | 121.88 | 122.42 | 120.19 | 120.52 | 130,033 | -1.39(-1.14%) |
Aug 25, 2020 | 123.86 | 124.06 | 121.86 | 121.91 | 309,129 | -0.87(-0.71%) |
Aug 24, 2020 | 120.30 | 122.90 | 120.30 | 122.78 | 227,650 | +2.59(+2.16%) |
Aug 21, 2020 | 122.27 | 123.29 | 119.90 | 120.19 | 168,567 | -2.73(-2.22%) |
Aug 20, 2020 | 122.13 | 123.77 | 122.06 | 122.92 | 199,001 | -1.13(-0.91%) |
Aug 19, 2020 | 125.22 | 126.78 | 123.51 | 124.06 | 157,216 | -1.22(-0.97%) |
Aug 18, 2020 | 126.44 | 127.25 | 124.99 | 125.27 | 135,795 | -1.53(-1.21%) |
Aug 17, 2020 | 128.53 | 129.56 | 126.60 | 126.80 | 117,840 | -2.18(-1.69%) |
Aug 14, 2020 | 127.40 | 129.68 | 127.30 | 128.99 | 109,073 | +0.33(+0.26%) |
Aug 13, 2020 | 127.14 | 128.92 | 127.09 | 128.65 | 154,078 | +0.03(+0.02%) |
Aug 12, 2020 | 129.74 | 130.69 | 127.98 | 128.62 | 229,693 | +0.43(+0.33%) |
Aug 11, 2020 | 128.38 | 130.08 | 127.80 | 128.20 | 132,494 | +1.58(+1.25%) |
Aug 10, 2020 | 124.90 | 127.86 | 124.90 | 126.62 | 119,391 | +1.82(+1.46%) |
Aug 07, 2020 | 123.70 | 125.28 | 123.32 | 124.80 | 150,976 | +0.45(+0.36%) |
Aug 06, 2020 | 122.43 | 129.50 | 122.08 | 124.35 | 354,881 | +4.10(+3.41%) |
Aug 05, 2020 | 116.73 | 120.76 | 115.47 | 120.25 | 207,483 | +5.48(+4.77%) |
Aug 04, 2020 | 114.93 | 115.56 | 114.42 | 114.77 | 106,777 | -0.63(-0.54%) |
Aug 03, 2020 | 114.28 | 116.74 | 113.93 | 115.39 | 100,194 | +1.74(+1.53%) |
Jul 31, 2020 | 114.02 | 114.92 | 111.89 | 113.66 | 222,779 | -0.28(-0.24%) |
Jul 30, 2020 | 113.49 | 114.27 | 111.47 | 113.93 | 199,596 | -1.95(-1.68%) |
Jul 29, 2020 | 112.99 | 116.05 | 112.99 | 115.88 | 123,663 | +3.56(+3.17%) |
Jul 28, 2020 | 112.89 | 114.24 | 111.95 | 112.32 | 136,677 | -1.67(-1.47%) |
Jul 27, 2020 | 114.26 | 114.77 | 113.00 | 113.99 | 75,276 | +0.26(+0.23%) |
Jul 24, 2020 | 114.93 | 115.41 | 113.64 | 113.73 | 82,015 | -1.14(-0.99%) |
Jul 23, 2020 | 113.71 | 116.74 | 113.71 | 114.87 | 136,913 | +0.67(+0.59%) |
Jul 22, 2020 | 112.89 | 114.82 | 112.89 | 114.20 | 105,062 | +0.60(+0.53%) |
Jul 21, 2020 | 112.50 | 114.85 | 112.50 | 113.60 | 95,567 | +1.80(+1.61%) |
Jul 20, 2020 | 112.62 | 113.03 | 111.64 | 111.79 | 85,494 | -0.83(-0.73%) |
Jul 17, 2020 | 113.67 | 114.02 | 112.33 | 112.62 | 100,019 | -0.58(-0.51%) |
Jul 16, 2020 | 112.60 | 115.11 | 112.03 | 113.20 | 130,304 | -0.35(-0.31%) |
Jul 15, 2020 | 111.60 | 114.07 | 110.68 | 113.55 | 161,541 | +4.33(+3.97%) |
Jul 14, 2020 | 105.67 | 109.41 | 105.29 | 109.22 | 187,151 | +3.28(+3.09%) |
Jul 13, 2020 | 108.94 | 109.23 | 105.81 | 105.94 | 173,587 | -1.50(-1.40%) |
Jul 10, 2020 | 105.18 | 107.58 | 104.23 | 107.44 | 125,076 | +3.66(+3.52%) |
Jul 09, 2020 | 107.44 | 107.44 | 103.68 | 103.79 | 154,556 | -3.90(-3.62%) |
Jul 08, 2020 | 105.80 | 108.88 | 105.80 | 107.69 | 154,895 | +1.90(+1.80%) |
Jul 07, 2020 | 107.78 | 109.06 | 105.50 | 105.79 | 189,719 | -3.31(-3.04%) |
Jul 06, 2020 | 109.90 | 111.58 | 108.48 | 109.11 | 227,769 | +1.67(+1.56%) |
Jul 02, 2020 | 109.94 | 111.16 | 107.18 | 107.43 | 147,291 | -0.05(-0.04%) |