Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.60 | 129.23 | 127.27 | 128.55 | 169,055 | +1.45(+1.14%) |
Sep 29, 2020 | 128.92 | 129.54 | 126.84 | 127.11 | 118,108 | -1.77(-1.37%) |
Sep 28, 2020 | 128.70 | 129.80 | 128.28 | 128.88 | 105,658 | +1.40(+1.10%) |
Sep 25, 2020 | 124.92 | 128.02 | 124.19 | 127.48 | 82,660 | +2.36(+1.88%) |
Sep 24, 2020 | 125.07 | 127.29 | 122.96 | 125.12 | 119,933 | -0.14(-0.11%) |
Sep 23, 2020 | 126.87 | 128.04 | 125.20 | 125.27 | 160,025 | -1.59(-1.25%) |
Sep 22, 2020 | 124.80 | 126.92 | 124.38 | 126.86 | 198,098 | +2.71(+2.18%) |
Sep 21, 2020 | 126.50 | 126.50 | 121.39 | 124.15 | 187,686 | -4.31(-3.36%) |
Sep 18, 2020 | 128.94 | 129.52 | 127.29 | 128.46 | 391,800 | +0.61(+0.48%) |
Sep 17, 2020 | 125.05 | 128.67 | 123.71 | 127.84 | 201,155 | +1.22(+0.96%) |
Sep 16, 2020 | 124.78 | 127.64 | 124.78 | 126.63 | 217,134 | +3.01(+2.43%) |
Sep 15, 2020 | 121.63 | 123.72 | 121.63 | 123.62 | 99,512 | +3.11(+2.58%) |
Sep 14, 2020 | 120.28 | 120.67 | 119.77 | 120.50 | 86,726 | +1.55(+1.30%) |
Sep 11, 2020 | 118.39 | 119.67 | 118.09 | 118.95 | 102,177 | +0.97(+0.82%) |
Sep 10, 2020 | 118.77 | 120.22 | 117.49 | 117.98 | 154,958 | -0.63(-0.53%) |
Sep 09, 2020 | 116.42 | 119.90 | 116.42 | 118.62 | 125,543 | +2.80(+2.42%) |
Sep 08, 2020 | 117.04 | 117.22 | 115.46 | 115.82 | 118,092 | -1.86(-1.58%) |
Sep 04, 2020 | 120.60 | 120.65 | 116.92 | 117.68 | 68,257 | -1.30(-1.10%) |
Sep 03, 2020 | 124.23 | 124.23 | 118.37 | 118.98 | 89,470 | -5.33(-4.29%) |
Sep 02, 2020 | 121.80 | 124.64 | 121.65 | 124.31 | 119,132 | +2.44(+2.00%) |
Sep 01, 2020 | 120.98 | 122.11 | 120.15 | 121.87 | 146,804 | +1.19(+0.98%) |
Aug 31, 2020 | 120.21 | 121.38 | 119.52 | 120.68 | 142,717 | +0.00(+0.00%) |
Aug 28, 2020 | 119.86 | 120.73 | 119.14 | 120.68 | 73,788 | +1.11(+0.93%) |
Aug 27, 2020 | 119.64 | 120.46 | 118.74 | 119.57 | 125,117 | +0.91(+0.77%) |
Aug 26, 2020 | 119.41 | 119.75 | 118.24 | 118.66 | 80,216 | -1.17(-0.98%) |
Aug 25, 2020 | 121.20 | 121.20 | 119.54 | 119.83 | 161,270 | -0.81(-0.67%) |
Aug 24, 2020 | 119.96 | 120.73 | 119.25 | 120.64 | 85,829 | +0.97(+0.81%) |
Aug 21, 2020 | 118.32 | 119.70 | 117.97 | 119.67 | 108,543 | +0.80(+0.67%) |
Aug 20, 2020 | 119.78 | 120.49 | 118.60 | 118.88 | 153,305 | -1.88(-1.55%) |
Aug 19, 2020 | 120.89 | 121.53 | 120.25 | 120.75 | 152,730 | +0.26(+0.21%) |
Aug 18, 2020 | 120.21 | 121.20 | 120.17 | 120.50 | 210,864 | +0.17(+0.14%) |
Aug 17, 2020 | 119.43 | 120.73 | 119.30 | 120.32 | 188,820 | +0.93(+0.78%) |
Aug 14, 2020 | 118.89 | 121.51 | 118.89 | 119.39 | 149,038 | -0.34(-0.29%) |
Aug 13, 2020 | 118.78 | 121.17 | 118.72 | 119.74 | 151,793 | +0.07(+0.06%) |
Aug 12, 2020 | 121.27 | 122.37 | 119.27 | 119.67 | 200,161 | -0.77(-0.64%) |
Aug 11, 2020 | 119.36 | 122.36 | 119.36 | 120.44 | 205,132 | +1.18(+0.99%) |
Aug 10, 2020 | 113.84 | 119.28 | 113.84 | 119.26 | 425,300 | +5.25(+4.61%) |
Aug 07, 2020 | 114.43 | 115.26 | 113.07 | 114.01 | 179,084 | -0.42(-0.37%) |
Aug 06, 2020 | 115.08 | 116.26 | 114.31 | 114.43 | 130,350 | -1.10(-0.95%) |
Aug 05, 2020 | 115.39 | 116.00 | 114.11 | 115.53 | 175,428 | +1.00(+0.88%) |
Aug 04, 2020 | 115.10 | 115.99 | 114.36 | 114.53 | 218,277 | -0.93(-0.80%) |
Aug 03, 2020 | 114.03 | 115.79 | 113.60 | 115.45 | 126,770 | +2.27(+2.01%) |
Jul 31, 2020 | 114.11 | 115.04 | 111.29 | 113.18 | 295,751 | -1.58(-1.38%) |
Jul 30, 2020 | 112.51 | 114.84 | 107.44 | 114.76 | 412,288 | -0.02(-0.02%) |
Jul 29, 2020 | 112.64 | 115.39 | 112.40 | 114.78 | 154,509 | +1.91(+1.69%) |
Jul 28, 2020 | 112.36 | 115.16 | 112.29 | 112.87 | 199,053 | +0.52(+0.46%) |
Jul 27, 2020 | 109.41 | 112.65 | 108.53 | 112.36 | 154,482 | +2.73(+2.49%) |
Jul 24, 2020 | 109.56 | 109.99 | 108.89 | 109.63 | 125,778 | +0.02(+0.02%) |
Jul 23, 2020 | 108.81 | 111.35 | 108.81 | 109.61 | 268,592 | +1.09(+1.00%) |
Jul 22, 2020 | 109.38 | 110.57 | 108.20 | 108.52 | 141,581 | -0.79(-0.73%) |
Jul 21, 2020 | 110.41 | 111.78 | 109.12 | 109.31 | 146,086 | +0.94(+0.86%) |
Jul 20, 2020 | 110.35 | 111.31 | 107.52 | 108.38 | 144,616 | -2.60(-2.34%) |
Jul 17, 2020 | 113.29 | 113.80 | 110.88 | 110.97 | 143,582 | -2.39(-2.11%) |
Jul 16, 2020 | 112.23 | 114.16 | 111.36 | 113.36 | 231,728 | +1.06(+0.94%) |
Jul 15, 2020 | 110.26 | 113.13 | 110.07 | 112.30 | 152,454 | +3.92(+3.62%) |
Jul 14, 2020 | 106.28 | 108.50 | 106.10 | 108.38 | 149,364 | +1.59(+1.48%) |
Jul 13, 2020 | 107.77 | 108.96 | 106.67 | 106.79 | 212,257 | +0.30(+0.28%) |
Jul 10, 2020 | 105.54 | 107.18 | 105.03 | 106.50 | 128,186 | +1.70(+1.62%) |
Jul 09, 2020 | 105.99 | 106.61 | 103.46 | 104.80 | 167,357 | -0.34(-0.33%) |
Jul 08, 2020 | 106.65 | 107.26 | 104.74 | 105.14 | 175,194 | -0.51(-0.48%) |
Jul 07, 2020 | 106.58 | 107.46 | 105.56 | 105.64 | 168,066 | -2.24(-2.08%) |
Jul 06, 2020 | 109.21 | 109.43 | 107.25 | 107.89 | 143,899 | +0.59(+0.55%) |
Jul 02, 2020 | 107.53 | 108.87 | 106.81 | 107.30 | 207,151 | +1.08(+1.02%) |