Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 115.90 | 116.00 | 115.80 | 115.84 | 3,583 | -0.24(-0.21%) |
Sep 29, 2020 | 116.14 | 116.34 | 116.08 | 116.08 | 8,214 | -0.01(-0.01%) |
Sep 28, 2020 | 116.11 | 116.11 | 115.88 | 116.09 | 7,462 | +0.37(+0.32%) |
Sep 25, 2020 | 116.07 | 116.07 | 115.72 | 115.72 | 27,461 | -0.26(-0.23%) |
Sep 24, 2020 | 115.98 | 116.01 | 115.87 | 115.98 | 6,766 | +0.09(+0.08%) |
Sep 23, 2020 | 116.26 | 116.26 | 115.89 | 115.89 | 1,745,764 | -0.31(-0.26%) |
Sep 22, 2020 | 116.34 | 116.34 | 116.08 | 116.20 | 22,604 | -0.07(-0.06%) |
Sep 21, 2020 | 116.39 | 116.41 | 116.21 | 116.27 | 10,381 | +0.06(+0.05%) |
Sep 18, 2020 | 116.40 | 116.43 | 116.16 | 116.22 | 10,811 | -0.12(-0.10%) |
Sep 17, 2020 | 116.41 | 116.61 | 116.16 | 116.34 | 68,920 | +0.07(+0.06%) |
Sep 16, 2020 | 116.45 | 116.58 | 116.15 | 116.27 | 8,748 | -0.06(-0.05%) |
Sep 15, 2020 | 116.34 | 116.48 | 116.23 | 116.32 | 7,936 | +0.00(+0.00%) |
Sep 14, 2020 | 116.42 | 116.54 | 116.29 | 116.32 | 7,164 | +0.15(+0.13%) |
Sep 11, 2020 | 116.24 | 116.38 | 116.12 | 116.16 | 8,649 | +0.07(+0.06%) |
Sep 10, 2020 | 115.95 | 116.42 | 115.84 | 116.09 | 9,267 | +0.07(+0.06%) |
Sep 09, 2020 | 116.23 | 116.36 | 115.83 | 116.02 | 10,110 | -0.03(-0.02%) |
Sep 08, 2020 | 115.82 | 116.26 | 115.82 | 116.05 | 9,947 | +0.06(+0.05%) |
Sep 04, 2020 | 116.59 | 116.59 | 115.87 | 115.99 | 7,784 | -0.69(-0.59%) |
Sep 03, 2020 | 116.71 | 117.15 | 116.62 | 116.68 | 26,689 | +0.06(+0.05%) |
Sep 02, 2020 | 116.36 | 116.95 | 116.36 | 116.62 | 950,203 | +0.37(+0.32%) |
Sep 01, 2020 | 116.02 | 116.54 | 115.78 | 116.25 | 40,464 | +0.24(+0.21%) |
Aug 31, 2020 | 115.88 | 116.16 | 115.88 | 116.01 | 7,841 | +0.37(+0.32%) |
Aug 28, 2020 | 115.64 | 115.79 | 115.48 | 115.64 | 36,911 | +0.04(+0.03%) |
Aug 27, 2020 | 116.34 | 116.34 | 115.52 | 115.61 | 34,458 | -0.54(-0.46%) |
Aug 26, 2020 | 116.22 | 116.24 | 115.94 | 116.14 | 38,567 | -0.07(-0.06%) |
Aug 25, 2020 | 116.11 | 116.28 | 115.92 | 116.22 | 18,162 | -0.28(-0.24%) |
Aug 24, 2020 | 116.74 | 116.82 | 116.42 | 116.50 | 10,945 | -0.12(-0.10%) |
Aug 21, 2020 | 116.64 | 116.74 | 116.44 | 116.61 | 8,226 | +0.05(+0.04%) |
Aug 20, 2020 | 116.44 | 116.63 | 116.39 | 116.56 | 10,084 | +0.21(+0.18%) |
Aug 19, 2020 | 116.51 | 116.59 | 116.12 | 116.35 | 7,090 | -0.51(-0.44%) |
Aug 18, 2020 | 116.28 | 116.86 | 116.19 | 116.86 | 85,863 | +0.78(+0.67%) |
Aug 17, 2020 | 116.23 | 116.31 | 116.03 | 116.08 | 18,273 | +0.04(+0.04%) |
Aug 14, 2020 | 116.68 | 116.68 | 116.01 | 116.04 | 11,149 | -0.13(-0.11%) |
Aug 13, 2020 | 116.63 | 116.63 | 115.97 | 116.17 | 9,033 | -0.56(-0.48%) |
Aug 12, 2020 | 116.68 | 116.90 | 116.64 | 116.73 | 9,344 | -0.42(-0.36%) |
Aug 11, 2020 | 117.03 | 117.15 | 116.78 | 117.15 | 7,036 | -0.25(-0.22%) |
Aug 10, 2020 | 117.79 | 117.79 | 117.40 | 117.40 | 8,767 | -0.21(-0.18%) |
Aug 07, 2020 | 117.94 | 117.94 | 117.61 | 117.61 | 5,087 | -0.21(-0.18%) |
Aug 06, 2020 | 118.01 | 118.09 | 117.75 | 117.82 | 14,366 | +0.17(+0.15%) |
Aug 05, 2020 | 117.71 | 117.80 | 117.48 | 117.65 | 4,818 | -0.22(-0.18%) |
Aug 04, 2020 | 117.41 | 117.91 | 117.41 | 117.87 | 32,469 | +0.28(+0.24%) |
Aug 03, 2020 | 117.44 | 117.64 | 117.35 | 117.59 | 89,173 | -0.06(-0.05%) |
Jul 31, 2020 | 117.52 | 117.71 | 117.25 | 117.64 | 5,419 | +0.11(+0.09%) |
Jul 30, 2020 | 117.34 | 117.53 | 117.24 | 117.53 | 5,399 | +0.32(+0.28%) |
Jul 29, 2020 | 117.34 | 117.34 | 117.02 | 117.21 | 6,217 | +0.00(+0.00%) |
Jul 28, 2020 | 117.12 | 117.39 | 116.97 | 117.21 | 7,039 | +0.20(+0.17%) |
Jul 27, 2020 | 117.37 | 117.40 | 117.01 | 117.01 | 5,999 | -0.30(-0.25%) |
Jul 24, 2020 | 116.95 | 117.43 | 116.74 | 117.30 | 6,611 | +0.05(+0.04%) |
Jul 23, 2020 | 117.03 | 117.37 | 117.03 | 117.26 | 7,213 | +0.24(+0.21%) |
Jul 22, 2020 | 116.98 | 117.19 | 116.87 | 117.01 | 754,958 | +0.12(+0.10%) |
Jul 21, 2020 | 116.66 | 117.02 | 116.66 | 116.89 | 6,527 | +0.22(+0.19%) |
Jul 20, 2020 | 116.68 | 116.79 | 116.63 | 116.68 | 3,821 | +0.11(+0.10%) |
Jul 17, 2020 | 116.67 | 116.67 | 116.40 | 116.56 | 5,744 | +0.03(+0.02%) |
Jul 16, 2020 | 116.57 | 116.64 | 116.43 | 116.54 | 11,737 | +0.22(+0.19%) |
Jul 15, 2020 | 116.15 | 116.41 | 116.10 | 116.32 | 4,176 | +0.09(+0.08%) |
Jul 14, 2020 | 116.28 | 116.40 | 116.18 | 116.23 | 2,848 | +0.12(+0.10%) |
Jul 13, 2020 | 115.88 | 116.25 | 115.88 | 116.11 | 11,087 | +0.12(+0.10%) |
Jul 10, 2020 | 116.53 | 116.53 | 115.81 | 115.99 | 11,922 | -0.16(-0.14%) |
Jul 09, 2020 | 115.78 | 116.32 | 115.77 | 116.15 | 5,238 | +0.29(+0.25%) |
Jul 08, 2020 | 115.95 | 116.08 | 115.65 | 115.86 | 6,341 | -0.01(-0.01%) |
Jul 07, 2020 | 115.64 | 115.97 | 115.64 | 115.87 | 8,100 | +0.25(+0.21%) |
Jul 06, 2020 | 115.53 | 115.76 | 115.43 | 115.62 | 3,925 | +0.03(+0.02%) |
Jul 02, 2020 | 115.31 | 115.72 | 115.31 | 115.60 | 6,286 | +0.14(+0.13%) |