Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 113.57 | 113.57 | 113.23 | 113.38 | 4,594,773 | -0.31(-0.27%) |
Sep 29, 2020 | 113.67 | 113.75 | 113.63 | 113.69 | 2,769,016 | +0.08(+0.07%) |
Sep 28, 2020 | 113.58 | 113.61 | 113.54 | 113.60 | 4,477,449 | -0.02(-0.02%) |
Sep 25, 2020 | 113.60 | 113.66 | 113.55 | 113.62 | 2,350,163 | +0.09(+0.08%) |
Sep 24, 2020 | 113.52 | 113.56 | 113.46 | 113.53 | 3,080,316 | +0.06(+0.05%) |
Sep 23, 2020 | 113.47 | 113.51 | 113.32 | 113.47 | 3,408,227 | +0.00(+0.00%) |
Sep 22, 2020 | 113.47 | 113.57 | 113.43 | 113.47 | 3,640,145 | +0.00(+0.00%) |
Sep 21, 2020 | 113.56 | 113.68 | 113.44 | 113.47 | 6,272,824 | +0.20(+0.18%) |
Sep 18, 2020 | 113.41 | 113.43 | 113.27 | 113.27 | 6,024,383 | -0.10(-0.09%) |
Sep 17, 2020 | 113.59 | 113.59 | 113.33 | 113.36 | 3,681,909 | +0.03(+0.03%) |
Sep 16, 2020 | 113.55 | 113.55 | 113.23 | 113.33 | 4,314,683 | -0.07(-0.06%) |
Sep 15, 2020 | 113.39 | 113.45 | 113.32 | 113.40 | 3,113,302 | -0.05(-0.05%) |
Sep 14, 2020 | 113.56 | 113.64 | 113.39 | 113.45 | 1,930,858 | -0.10(-0.09%) |
Sep 11, 2020 | 113.43 | 113.56 | 113.39 | 113.56 | 5,270,220 | +0.18(+0.16%) |
Sep 10, 2020 | 113.09 | 113.40 | 113.02 | 113.38 | 3,399,831 | +0.14(+0.12%) |
Sep 09, 2020 | 113.32 | 113.39 | 113.12 | 113.24 | 4,259,434 | -0.06(-0.05%) |
Sep 08, 2020 | 113.30 | 113.47 | 113.27 | 113.29 | 3,699,154 | +0.24(+0.21%) |
Sep 04, 2020 | 113.39 | 113.47 | 112.97 | 113.05 | 8,072,194 | -0.63(-0.56%) |
Sep 03, 2020 | 113.62 | 113.91 | 113.56 | 113.69 | 6,178,657 | +0.15(+0.13%) |
Sep 02, 2020 | 113.28 | 113.58 | 113.27 | 113.54 | 3,237,775 | +0.16(+0.14%) |
Sep 01, 2020 | 112.99 | 113.38 | 112.89 | 113.38 | 4,967,354 | +0.37(+0.33%) |
Aug 31, 2020 | 112.91 | 113.19 | 112.89 | 113.01 | 3,519,540 | +0.12(+0.11%) |
Aug 28, 2020 | 112.92 | 113.03 | 112.78 | 112.89 | 2,448,531 | +0.19(+0.17%) |
Aug 27, 2020 | 113.34 | 113.34 | 112.70 | 112.70 | 5,024,496 | -0.40(-0.35%) |
Aug 26, 2020 | 113.03 | 113.16 | 112.89 | 113.10 | 3,588,504 | -0.04(-0.03%) |
Aug 25, 2020 | 113.05 | 113.20 | 112.90 | 113.14 | 3,830,852 | -0.28(-0.25%) |
Aug 24, 2020 | 113.55 | 113.66 | 113.40 | 113.42 | 2,123,441 | -0.16(-0.14%) |
Aug 21, 2020 | 113.57 | 113.60 | 113.39 | 113.58 | 2,261,870 | +0.08(+0.07%) |
Aug 20, 2020 | 113.51 | 113.54 | 113.41 | 113.49 | 3,097,040 | +0.33(+0.29%) |
Aug 19, 2020 | 113.37 | 113.44 | 113.14 | 113.17 | 4,831,884 | -0.15(-0.13%) |
Aug 18, 2020 | 113.24 | 113.39 | 113.17 | 113.31 | 1,993,122 | +0.19(+0.17%) |
Aug 17, 2020 | 113.17 | 113.31 | 113.09 | 113.12 | 3,610,377 | +0.19(+0.16%) |
Aug 14, 2020 | 112.98 | 113.08 | 112.92 | 112.93 | 2,927,657 | +0.06(+0.05%) |
Aug 13, 2020 | 113.09 | 113.19 | 112.77 | 112.88 | 6,180,858 | -0.23(-0.21%) |
Aug 12, 2020 | 113.14 | 113.24 | 112.97 | 113.11 | 5,954,760 | -0.33(-0.30%) |
Aug 11, 2020 | 113.43 | 113.50 | 113.17 | 113.44 | 7,705,722 | -0.39(-0.34%) |
Aug 10, 2020 | 114.11 | 114.13 | 113.83 | 113.83 | 2,145,031 | -0.12(-0.11%) |
Aug 07, 2020 | 114.23 | 114.30 | 113.92 | 113.96 | 2,541,109 | -0.24(-0.21%) |
Aug 06, 2020 | 114.29 | 114.45 | 114.14 | 114.20 | 2,458,581 | +0.13(+0.11%) |
Aug 05, 2020 | 114.16 | 114.19 | 114.03 | 114.07 | 2,606,036 | -0.38(-0.33%) |
Aug 04, 2020 | 114.23 | 114.48 | 114.20 | 114.45 | 4,131,050 | +0.39(+0.34%) |
Aug 03, 2020 | 113.95 | 114.07 | 113.89 | 114.06 | 7,092,161 | -0.06(-0.05%) |
Jul 31, 2020 | 113.97 | 114.20 | 113.92 | 114.11 | 4,346,635 | +0.04(+0.03%) |
Jul 30, 2020 | 114.07 | 114.10 | 113.99 | 114.08 | 30,488,290 | +0.15(+0.13%) |
Jul 29, 2020 | 113.79 | 113.93 | 113.66 | 113.93 | 2,016,849 | +0.15(+0.13%) |
Jul 28, 2020 | 113.65 | 113.81 | 113.61 | 113.78 | 2,012,668 | +0.27(+0.24%) |
Jul 27, 2020 | 113.78 | 113.80 | 113.48 | 113.51 | 2,126,996 | -0.18(-0.16%) |
Jul 24, 2020 | 113.65 | 113.77 | 113.62 | 113.69 | 3,653,941 | -0.06(-0.05%) |
Jul 23, 2020 | 113.77 | 113.79 | 113.64 | 113.74 | 2,159,246 | +0.11(+0.10%) |
Jul 22, 2020 | 113.73 | 113.73 | 113.59 | 113.63 | 2,616,581 | +0.04(+0.03%) |
Jul 21, 2020 | 113.52 | 113.63 | 113.48 | 113.59 | 3,474,095 | +0.12(+0.11%) |
Jul 20, 2020 | 113.56 | 113.58 | 113.39 | 113.47 | 2,901,109 | +0.07(+0.07%) |
Jul 17, 2020 | 113.48 | 113.51 | 113.34 | 113.40 | 2,588,266 | -0.03(-0.02%) |
Jul 16, 2020 | 113.52 | 113.60 | 113.43 | 113.43 | 2,052,271 | +0.08(+0.07%) |
Jul 15, 2020 | 113.21 | 113.45 | 113.20 | 113.34 | 2,244,099 | -0.04(-0.03%) |
Jul 14, 2020 | 113.54 | 113.58 | 113.36 | 113.38 | 1,852,895 | -0.01(-0.01%) |
Jul 13, 2020 | 113.10 | 113.41 | 113.07 | 113.39 | 2,207,219 | +0.12(+0.11%) |
Jul 10, 2020 | 113.60 | 113.64 | 113.23 | 113.27 | 2,086,475 | -0.24(-0.21%) |
Jul 09, 2020 | 113.16 | 113.59 | 113.15 | 113.51 | 2,980,160 | +0.46(+0.41%) |
Jul 08, 2020 | 113.11 | 113.25 | 113.01 | 113.05 | 2,256,300 | -0.20(-0.18%) |
Jul 07, 2020 | 113.03 | 113.31 | 112.97 | 113.25 | 3,142,727 | +0.31(+0.27%) |
Jul 06, 2020 | 112.82 | 112.96 | 112.71 | 112.94 | 3,036,683 | -0.17(-0.15%) |
Jul 02, 2020 | 112.85 | 113.13 | 112.77 | 113.11 | 3,286,556 | +0.14(+0.12%) |