Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 126.12 | 127.88 | 125.82 | 126.80 | 147,433 | +1.08(+0.86%) |
Sep 29, 2020 | 126.66 | 127.05 | 125.46 | 125.72 | 36,417 | -0.80(-0.63%) |
Sep 28, 2020 | 126.03 | 127.65 | 125.90 | 126.52 | 52,116 | +2.09(+1.68%) |
Sep 25, 2020 | 122.43 | 124.80 | 122.19 | 124.43 | 175,480 | +1.06(+0.86%) |
Sep 24, 2020 | 122.44 | 124.62 | 121.38 | 123.36 | 241,110 | +0.73(+0.59%) |
Sep 23, 2020 | 125.83 | 126.06 | 122.52 | 122.64 | 74,780 | -3.49(-2.76%) |
Sep 22, 2020 | 126.20 | 126.50 | 125.21 | 126.12 | 98,452 | +0.10(+0.08%) |
Sep 21, 2020 | 128.29 | 128.29 | 124.60 | 126.02 | 210,368 | -4.65(-3.56%) |
Sep 18, 2020 | 133.37 | 133.37 | 130.48 | 130.67 | 79,406 | -2.30(-1.73%) |
Sep 17, 2020 | 130.70 | 133.11 | 129.84 | 132.97 | 161,433 | +1.05(+0.80%) |
Sep 16, 2020 | 132.34 | 133.46 | 131.74 | 131.92 | 58,735 | -0.03(-0.03%) |
Sep 15, 2020 | 132.27 | 132.82 | 131.86 | 131.95 | 114,224 | +0.56(+0.42%) |
Sep 14, 2020 | 130.64 | 131.70 | 130.15 | 131.40 | 52,890 | +1.98(+1.53%) |
Sep 11, 2020 | 129.16 | 130.12 | 128.50 | 129.42 | 59,554 | +1.40(+1.09%) |
Sep 10, 2020 | 130.04 | 130.32 | 127.94 | 128.02 | 62,547 | -1.16(-0.90%) |
Sep 09, 2020 | 127.58 | 129.99 | 127.58 | 129.19 | 65,977 | +2.96(+2.35%) |
Sep 08, 2020 | 128.01 | 128.01 | 125.68 | 126.22 | 48,683 | -2.86(-2.22%) |
Sep 04, 2020 | 129.86 | 130.21 | 127.08 | 129.08 | 49,045 | +0.25(+0.20%) |
Sep 03, 2020 | 132.25 | 132.25 | 127.56 | 128.83 | 72,159 | -3.59(-2.71%) |
Sep 02, 2020 | 130.31 | 132.57 | 129.48 | 132.42 | 64,085 | +2.71(+2.09%) |
Sep 01, 2020 | 126.36 | 129.71 | 125.86 | 129.71 | 73,705 | +3.29(+2.60%) |
Aug 31, 2020 | 128.32 | 128.47 | 126.42 | 126.42 | 67,627 | -2.05(-1.60%) |
Aug 28, 2020 | 127.72 | 128.50 | 127.01 | 128.47 | 43,607 | +1.45(+1.14%) |
Aug 27, 2020 | 127.83 | 127.83 | 126.67 | 127.02 | 35,792 | -0.15(-0.12%) |
Aug 26, 2020 | 126.11 | 127.41 | 125.96 | 127.17 | 39,764 | +0.90(+0.71%) |
Aug 25, 2020 | 127.46 | 127.56 | 125.61 | 126.27 | 76,999 | -0.40(-0.32%) |
Aug 24, 2020 | 125.74 | 126.70 | 125.66 | 126.67 | 45,877 | +2.20(+1.76%) |
Aug 21, 2020 | 124.57 | 124.80 | 123.93 | 124.48 | 33,905 | -0.92(-0.73%) |
Aug 20, 2020 | 124.97 | 125.51 | 124.63 | 125.40 | 27,255 | -0.38(-0.30%) |
Aug 19, 2020 | 126.61 | 127.07 | 125.66 | 125.77 | 36,523 | -0.61(-0.48%) |
Aug 18, 2020 | 127.25 | 127.42 | 126.25 | 126.38 | 50,784 | -0.57(-0.45%) |
Aug 17, 2020 | 127.17 | 127.84 | 126.48 | 126.95 | 37,477 | +0.51(+0.40%) |
Aug 14, 2020 | 125.75 | 126.92 | 125.51 | 126.45 | 41,688 | +0.24(+0.19%) |
Aug 13, 2020 | 125.76 | 126.79 | 125.61 | 126.20 | 65,887 | -0.18(-0.14%) |
Aug 12, 2020 | 127.09 | 127.21 | 126.06 | 126.38 | 109,244 | +0.91(+0.73%) |
Aug 11, 2020 | 126.66 | 127.64 | 125.36 | 125.47 | 73,672 | -0.20(-0.16%) |
Aug 10, 2020 | 124.51 | 125.77 | 124.51 | 125.67 | 68,876 | +1.31(+1.06%) |
Aug 07, 2020 | 122.94 | 124.39 | 122.66 | 124.36 | 157,584 | +0.58(+0.47%) |
Aug 06, 2020 | 124.42 | 124.42 | 123.34 | 123.78 | 69,470 | -0.59(-0.48%) |
Aug 05, 2020 | 123.54 | 125.47 | 123.54 | 124.37 | 104,029 | +2.14(+1.75%) |
Aug 04, 2020 | 120.56 | 122.56 | 120.31 | 122.23 | 190,320 | +1.34(+1.11%) |
Aug 03, 2020 | 121.74 | 121.88 | 120.89 | 120.89 | 97,688 | -0.08(-0.07%) |
Jul 31, 2020 | 121.19 | 121.19 | 119.56 | 120.97 | 58,427 | +0.00(+0.00%) |
Jul 30, 2020 | 121.74 | 121.74 | 120.12 | 120.97 | 58,483 | -2.54(-2.06%) |
Jul 29, 2020 | 122.83 | 123.80 | 122.58 | 123.51 | 138,865 | +1.24(+1.01%) |
Jul 28, 2020 | 124.59 | 124.59 | 122.15 | 122.28 | 64,697 | -2.64(-2.12%) |
Jul 27, 2020 | 123.77 | 125.25 | 123.60 | 124.92 | 126,603 | +2.01(+1.63%) |
Jul 24, 2020 | 122.78 | 123.41 | 122.35 | 122.91 | 30,600 | -0.42(-0.34%) |
Jul 23, 2020 | 123.48 | 124.53 | 122.49 | 123.33 | 51,724 | -0.21(-0.17%) |
Jul 22, 2020 | 122.03 | 123.62 | 122.03 | 123.54 | 55,087 | +1.36(+1.11%) |
Jul 21, 2020 | 122.08 | 122.83 | 122.04 | 122.18 | 44,822 | +1.03(+0.85%) |
Jul 20, 2020 | 121.86 | 122.09 | 120.90 | 121.15 | 40,606 | -0.94(-0.77%) |
Jul 17, 2020 | 121.97 | 122.43 | 121.60 | 122.09 | 56,402 | +1.05(+0.87%) |
Jul 16, 2020 | 120.96 | 121.94 | 120.56 | 121.04 | 46,396 | +0.16(+0.13%) |
Jul 15, 2020 | 120.92 | 121.22 | 119.97 | 120.88 | 80,620 | +2.22(+1.87%) |
Jul 14, 2020 | 115.39 | 118.73 | 115.36 | 118.66 | 168,498 | +3.11(+2.70%) |
Jul 13, 2020 | 116.89 | 118.07 | 115.54 | 115.54 | 1,080,089 | -0.27(-0.23%) |
Jul 10, 2020 | 113.80 | 115.83 | 113.80 | 115.81 | 37,956 | +2.34(+2.07%) |
Jul 09, 2020 | 115.29 | 115.29 | 112.37 | 113.47 | 38,750 | -1.39(-1.21%) |
Jul 08, 2020 | 116.49 | 117.02 | 113.58 | 114.86 | 52,558 | -1.39(-1.19%) |
Jul 07, 2020 | 115.62 | 116.73 | 115.62 | 116.24 | 50,259 | -0.35(-0.30%) |
Jul 06, 2020 | 117.36 | 117.36 | 115.17 | 116.59 | 152,315 | +1.58(+1.38%) |
Jul 02, 2020 | 114.71 | 116.10 | 114.41 | 115.01 | 81,031 | +2.03(+1.79%) |