Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.75 | 122.58 | 118.46 | 121.10 | 935,705 | +3.08(+2.61%) |
Sep 29, 2020 | 117.13 | 118.74 | 116.75 | 118.03 | 699,522 | +1.50(+1.28%) |
Sep 28, 2020 | 114.40 | 117.33 | 114.18 | 116.53 | 596,603 | +3.52(+3.11%) |
Sep 25, 2020 | 110.08 | 113.44 | 109.67 | 113.01 | 453,282 | +1.84(+1.65%) |
Sep 24, 2020 | 111.79 | 113.32 | 110.59 | 111.18 | 648,222 | -1.28(-1.14%) |
Sep 23, 2020 | 115.85 | 115.98 | 111.99 | 112.45 | 734,754 | -3.13(-2.71%) |
Sep 22, 2020 | 114.54 | 116.13 | 114.48 | 115.58 | 709,622 | +0.77(+0.67%) |
Sep 21, 2020 | 116.61 | 117.71 | 113.25 | 114.81 | 665,168 | -4.06(-3.41%) |
Sep 18, 2020 | 121.29 | 122.00 | 118.01 | 118.87 | 783,163 | -3.04(-2.49%) |
Sep 17, 2020 | 120.31 | 122.89 | 118.09 | 121.91 | 748,174 | +0.34(+0.28%) |
Sep 16, 2020 | 121.60 | 122.90 | 121.28 | 121.57 | 1,200,614 | +0.29(+0.24%) |
Sep 15, 2020 | 116.68 | 121.94 | 116.68 | 121.28 | 1,009,738 | +5.88(+5.10%) |
Sep 14, 2020 | 114.90 | 117.31 | 114.73 | 115.39 | 763,987 | +1.91(+1.69%) |
Sep 11, 2020 | 111.05 | 114.45 | 110.75 | 113.48 | 851,989 | +3.55(+3.23%) |
Sep 10, 2020 | 111.03 | 111.83 | 109.80 | 109.93 | 576,611 | -0.29(-0.27%) |
Sep 09, 2020 | 108.55 | 110.85 | 108.55 | 110.22 | 463,701 | +2.17(+2.01%) |
Sep 08, 2020 | 112.14 | 112.14 | 107.58 | 108.05 | 640,120 | -4.76(-4.22%) |
Sep 04, 2020 | 114.08 | 114.33 | 111.45 | 112.81 | 606,347 | +0.00(+0.00%) |
Sep 03, 2020 | 114.82 | 114.94 | 110.87 | 112.81 | 592,296 | -1.97(-1.72%) |
Sep 02, 2020 | 111.57 | 115.13 | 111.38 | 114.78 | 584,438 | +3.31(+2.97%) |
Sep 01, 2020 | 108.14 | 111.51 | 107.10 | 111.46 | 550,825 | +2.70(+2.48%) |
Aug 31, 2020 | 111.39 | 111.39 | 108.06 | 108.76 | 577,455 | -2.63(-2.36%) |
Aug 28, 2020 | 109.94 | 111.56 | 108.79 | 111.39 | 333,562 | +1.78(+1.63%) |
Aug 27, 2020 | 108.71 | 110.40 | 108.64 | 109.61 | 371,072 | +0.51(+0.47%) |
Aug 26, 2020 | 108.99 | 109.36 | 108.03 | 109.10 | 393,689 | -0.15(-0.14%) |
Aug 25, 2020 | 109.43 | 109.62 | 107.87 | 109.25 | 465,115 | +0.50(+0.46%) |
Aug 24, 2020 | 108.85 | 109.63 | 108.19 | 108.75 | 255,392 | +0.75(+0.70%) |
Aug 21, 2020 | 106.80 | 108.44 | 106.22 | 108.00 | 382,684 | +1.07(+1.00%) |
Aug 20, 2020 | 106.59 | 107.07 | 105.76 | 106.92 | 468,450 | -0.76(-0.71%) |
Aug 19, 2020 | 108.43 | 109.41 | 107.22 | 107.69 | 354,286 | -0.08(-0.08%) |
Aug 18, 2020 | 109.05 | 109.23 | 107.59 | 107.77 | 427,915 | -1.43(-1.31%) |
Aug 17, 2020 | 110.68 | 110.68 | 108.80 | 109.20 | 375,754 | -0.69(-0.63%) |
Aug 14, 2020 | 110.75 | 111.19 | 109.67 | 109.89 | 401,569 | -1.73(-1.55%) |
Aug 13, 2020 | 112.27 | 112.33 | 111.09 | 111.63 | 389,063 | -1.91(-1.69%) |
Aug 12, 2020 | 113.05 | 113.88 | 112.27 | 113.54 | 445,163 | +1.99(+1.78%) |
Aug 11, 2020 | 111.39 | 113.05 | 111.06 | 111.55 | 664,083 | +2.05(+1.87%) |
Aug 10, 2020 | 109.67 | 110.46 | 108.70 | 109.51 | 364,118 | +0.34(+0.31%) |
Aug 07, 2020 | 107.19 | 109.18 | 106.88 | 109.17 | 402,736 | +1.29(+1.20%) |
Aug 06, 2020 | 109.28 | 110.14 | 107.57 | 107.88 | 616,268 | -1.55(-1.41%) |
Aug 05, 2020 | 107.89 | 110.10 | 107.89 | 109.42 | 646,008 | +2.12(+1.98%) |
Aug 04, 2020 | 105.87 | 107.62 | 105.38 | 107.30 | 697,841 | +0.97(+0.91%) |
Aug 03, 2020 | 107.49 | 107.82 | 106.08 | 106.33 | 510,044 | -0.50(-0.47%) |
Jul 31, 2020 | 108.11 | 108.42 | 105.66 | 106.83 | 424,592 | -1.69(-1.55%) |
Jul 30, 2020 | 109.66 | 110.29 | 108.02 | 108.52 | 485,836 | -2.67(-2.40%) |
Jul 29, 2020 | 111.41 | 112.51 | 110.52 | 111.18 | 792,226 | +0.34(+0.31%) |
Jul 28, 2020 | 110.51 | 111.59 | 109.61 | 110.84 | 1,027,482 | +1.64(+1.50%) |
Jul 27, 2020 | 113.54 | 113.95 | 107.09 | 109.20 | 1,277,187 | -4.29(-3.78%) |
Jul 24, 2020 | 114.10 | 115.66 | 113.02 | 113.49 | 1,557,157 | -0.47(-0.41%) |
Jul 23, 2020 | 115.24 | 116.50 | 113.48 | 113.96 | 384,928 | -1.22(-1.06%) |
Jul 22, 2020 | 113.23 | 115.18 | 113.04 | 115.18 | 380,465 | +1.61(+1.42%) |
Jul 21, 2020 | 113.21 | 114.44 | 113.11 | 113.57 | 424,870 | +0.57(+0.50%) |
Jul 20, 2020 | 113.58 | 114.06 | 112.79 | 113.00 | 329,315 | -1.29(-1.13%) |
Jul 17, 2020 | 113.36 | 114.67 | 111.97 | 114.29 | 631,584 | +1.73(+1.54%) |
Jul 16, 2020 | 112.06 | 113.65 | 111.59 | 112.56 | 716,466 | +0.41(+0.36%) |
Jul 15, 2020 | 111.27 | 112.74 | 110.58 | 112.15 | 808,148 | +2.99(+2.74%) |
Jul 14, 2020 | 105.68 | 109.17 | 105.04 | 109.17 | 832,222 | +3.46(+3.27%) |
Jul 13, 2020 | 105.75 | 107.54 | 105.28 | 105.71 | 1,003,784 | +1.05(+1.00%) |
Jul 10, 2020 | 104.44 | 105.42 | 103.69 | 104.66 | 1,029,971 | +0.41(+0.39%) |
Jul 09, 2020 | 106.04 | 106.23 | 103.67 | 104.26 | 608,300 | -2.20(-2.07%) |
Jul 08, 2020 | 108.85 | 109.37 | 106.03 | 106.46 | 714,661 | -2.73(-2.50%) |
Jul 07, 2020 | 110.00 | 110.13 | 108.65 | 109.19 | 509,593 | -2.20(-1.97%) |
Jul 06, 2020 | 112.57 | 113.19 | 110.00 | 111.39 | 667,716 | +1.11(+1.01%) |
Jul 02, 2020 | 108.57 | 110.81 | 108.05 | 110.28 | 772,690 | +2.81(+2.61%) |