Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 120.36 | 121.91 | 115.69 | 115.79 | 272,120 | -1.25(-1.07%) |
Sep 29, 2020 | 121.31 | 121.85 | 116.20 | 117.04 | 194,439 | -5.82(-4.74%) |
Sep 28, 2020 | 121.86 | 126.75 | 121.40 | 122.86 | 194,937 | +3.24(+2.71%) |
Sep 25, 2020 | 116.66 | 119.70 | 116.66 | 119.62 | 118,981 | +2.19(+1.86%) |
Sep 24, 2020 | 120.92 | 121.37 | 116.17 | 117.43 | 178,271 | -3.85(-3.17%) |
Sep 23, 2020 | 123.60 | 126.36 | 121.15 | 121.28 | 111,739 | -1.35(-1.10%) |
Sep 22, 2020 | 121.90 | 124.04 | 121.43 | 122.63 | 92,143 | +0.52(+0.43%) |
Sep 21, 2020 | 125.66 | 126.73 | 121.30 | 122.11 | 149,446 | -7.89(-6.07%) |
Sep 18, 2020 | 134.55 | 135.05 | 129.51 | 130.00 | 385,706 | -3.88(-2.90%) |
Sep 17, 2020 | 135.53 | 137.81 | 133.34 | 133.88 | 146,010 | -3.58(-2.60%) |
Sep 16, 2020 | 133.72 | 140.02 | 132.23 | 137.45 | 191,648 | +3.61(+2.70%) |
Sep 15, 2020 | 133.98 | 136.52 | 130.71 | 133.84 | 135,256 | +1.98(+1.50%) |
Sep 14, 2020 | 130.08 | 132.08 | 128.62 | 131.85 | 136,646 | +3.23(+2.51%) |
Sep 11, 2020 | 129.04 | 130.72 | 124.51 | 128.63 | 374,325 | -1.20(-0.92%) |
Sep 10, 2020 | 130.50 | 133.75 | 129.78 | 129.83 | 133,204 | +0.46(+0.36%) |
Sep 09, 2020 | 128.99 | 130.65 | 126.34 | 129.36 | 291,815 | -0.68(-0.52%) |
Sep 08, 2020 | 128.12 | 134.58 | 127.59 | 130.04 | 326,110 | +0.86(+0.67%) |
Sep 04, 2020 | 130.35 | 130.82 | 124.49 | 129.18 | 257,723 | +1.94(+1.53%) |
Sep 03, 2020 | 128.94 | 132.61 | 125.07 | 127.23 | 311,857 | -0.89(-0.69%) |
Sep 02, 2020 | 124.26 | 128.54 | 122.75 | 128.12 | 288,120 | +3.88(+3.12%) |
Sep 01, 2020 | 122.43 | 126.77 | 120.33 | 124.25 | 147,449 | -0.05(-0.04%) |
Aug 31, 2020 | 127.80 | 129.72 | 124.25 | 124.30 | 236,667 | -4.24(-3.30%) |
Aug 28, 2020 | 128.31 | 131.11 | 127.44 | 128.54 | 351,874 | +1.39(+1.09%) |
Aug 27, 2020 | 121.20 | 128.95 | 120.80 | 127.15 | 269,851 | +8.55(+7.21%) |
Aug 26, 2020 | 119.59 | 120.20 | 116.79 | 118.59 | 152,066 | -0.88(-0.74%) |
Aug 25, 2020 | 121.69 | 121.69 | 117.98 | 119.47 | 220,551 | -0.57(-0.47%) |
Aug 24, 2020 | 112.88 | 120.63 | 112.20 | 120.04 | 291,284 | +8.28(+7.41%) |
Aug 21, 2020 | 112.62 | 114.12 | 110.78 | 111.76 | 138,121 | -1.29(-1.14%) |
Aug 20, 2020 | 111.15 | 113.42 | 109.46 | 113.05 | 139,925 | +0.14(+0.12%) |
Aug 19, 2020 | 113.38 | 117.42 | 112.14 | 112.91 | 131,011 | -0.25(-0.22%) |
Aug 18, 2020 | 113.36 | 113.64 | 111.88 | 113.16 | 120,631 | +0.68(+0.60%) |
Aug 17, 2020 | 113.68 | 113.68 | 110.64 | 112.49 | 170,063 | -1.95(-1.71%) |
Aug 14, 2020 | 113.72 | 115.39 | 111.31 | 114.44 | 113,704 | +0.33(+0.29%) |
Aug 13, 2020 | 115.28 | 117.68 | 113.76 | 114.11 | 172,778 | -1.77(-1.53%) |
Aug 12, 2020 | 119.69 | 121.20 | 113.57 | 115.88 | 191,082 | -1.99(-1.69%) |
Aug 11, 2020 | 121.23 | 123.93 | 117.49 | 117.87 | 391,999 | +2.63(+2.28%) |
Aug 10, 2020 | 114.77 | 119.85 | 114.65 | 115.24 | 298,851 | +1.03(+0.91%) |
Aug 07, 2020 | 113.57 | 116.75 | 112.65 | 114.21 | 144,846 | +0.14(+0.13%) |
Aug 06, 2020 | 112.14 | 117.17 | 110.95 | 114.06 | 236,962 | +2.64(+2.37%) |
Aug 05, 2020 | 111.14 | 113.00 | 108.97 | 111.42 | 202,763 | +1.39(+1.27%) |
Aug 04, 2020 | 108.48 | 110.59 | 107.80 | 110.03 | 224,959 | +2.39(+2.22%) |
Aug 03, 2020 | 107.69 | 108.36 | 105.02 | 107.64 | 217,992 | -0.64(-0.59%) |
Jul 31, 2020 | 106.31 | 108.44 | 104.98 | 108.28 | 167,194 | +0.52(+0.48%) |
Jul 30, 2020 | 106.64 | 109.60 | 101.56 | 107.76 | 281,976 | -3.19(-2.88%) |
Jul 29, 2020 | 111.51 | 112.84 | 109.59 | 110.95 | 272,866 | -0.21(-0.19%) |
Jul 28, 2020 | 109.12 | 113.56 | 109.12 | 111.16 | 162,739 | +1.49(+1.36%) |
Jul 27, 2020 | 109.53 | 112.08 | 108.54 | 109.67 | 129,362 | -0.11(-0.10%) |
Jul 24, 2020 | 109.59 | 111.15 | 108.39 | 109.78 | 142,467 | -0.17(-0.16%) |
Jul 23, 2020 | 108.44 | 113.88 | 107.22 | 109.95 | 157,499 | +0.57(+0.52%) |
Jul 22, 2020 | 108.93 | 110.50 | 108.05 | 109.38 | 103,393 | +0.01(+0.01%) |
Jul 21, 2020 | 108.00 | 111.54 | 107.89 | 109.37 | 138,484 | +2.81(+2.64%) |
Jul 20, 2020 | 108.96 | 109.79 | 105.63 | 106.56 | 197,702 | -2.99(-2.73%) |
Jul 17, 2020 | 111.06 | 111.91 | 108.77 | 109.55 | 215,200 | -2.35(-2.10%) |
Jul 16, 2020 | 111.72 | 114.39 | 109.75 | 111.90 | 224,871 | -2.94(-2.56%) |
Jul 15, 2020 | 111.75 | 115.73 | 111.03 | 114.83 | 253,627 | +6.69(+6.18%) |
Jul 14, 2020 | 103.75 | 109.92 | 103.75 | 108.15 | 160,732 | +1.93(+1.82%) |
Jul 13, 2020 | 109.05 | 110.19 | 104.19 | 106.21 | 302,044 | -0.39(-0.36%) |
Jul 10, 2020 | 99.45 | 107.75 | 98.05 | 106.60 | 263,828 | +8.26(+8.40%) |
Jul 09, 2020 | 104.72 | 105.74 | 96.75 | 98.34 | 320,243 | -8.19(-7.69%) |
Jul 08, 2020 | 102.93 | 107.25 | 101.21 | 106.52 | 190,820 | +3.29(+3.18%) |
Jul 07, 2020 | 105.06 | 106.56 | 102.67 | 103.24 | 157,668 | -4.36(-4.05%) |
Jul 06, 2020 | 108.13 | 109.45 | 105.35 | 107.59 | 126,475 | +2.03(+1.92%) |
Jul 02, 2020 | 108.05 | 109.99 | 104.97 | 105.56 | 114,015 | +0.90(+0.86%) |