Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 115.52 | 115.62 | 115.42 | 115.45 | 3,594 | -0.24(-0.21%) |
Sep 29, 2020 | 115.76 | 115.95 | 115.69 | 115.69 | 8,241 | -0.01(-0.01%) |
Sep 28, 2020 | 115.72 | 115.72 | 115.50 | 115.70 | 7,486 | +0.37(+0.32%) |
Sep 25, 2020 | 115.69 | 115.69 | 115.33 | 115.33 | 27,552 | -0.26(-0.23%) |
Sep 24, 2020 | 115.60 | 115.62 | 115.49 | 115.60 | 6,788 | +0.09(+0.08%) |
Sep 23, 2020 | 115.88 | 115.88 | 115.51 | 115.51 | 1,751,539 | -0.30(-0.26%) |
Sep 22, 2020 | 115.96 | 115.96 | 115.69 | 115.81 | 22,678 | -0.07(-0.06%) |
Sep 21, 2020 | 116.01 | 116.03 | 115.82 | 115.89 | 10,415 | +0.06(+0.05%) |
Sep 18, 2020 | 116.01 | 116.05 | 115.78 | 115.83 | 10,847 | -0.12(-0.10%) |
Sep 17, 2020 | 116.03 | 116.23 | 115.78 | 115.95 | 69,148 | +0.07(+0.06%) |
Sep 16, 2020 | 116.07 | 116.19 | 115.77 | 115.88 | 8,777 | -0.06(-0.05%) |
Sep 15, 2020 | 115.96 | 116.10 | 115.85 | 115.94 | 7,963 | +0.00(+0.00%) |
Sep 14, 2020 | 116.03 | 116.16 | 115.91 | 115.93 | 7,188 | +0.15(+0.13%) |
Sep 11, 2020 | 115.85 | 116.00 | 115.74 | 115.78 | 8,678 | +0.07(+0.06%) |
Sep 10, 2020 | 115.56 | 116.03 | 115.46 | 115.71 | 9,298 | +0.07(+0.06%) |
Sep 09, 2020 | 115.85 | 115.98 | 115.44 | 115.64 | 10,143 | -0.03(-0.02%) |
Sep 08, 2020 | 115.44 | 115.88 | 115.44 | 115.67 | 9,980 | +0.06(+0.05%) |
Sep 04, 2020 | 116.20 | 116.20 | 115.49 | 115.61 | 7,810 | -0.69(-0.59%) |
Sep 03, 2020 | 116.32 | 116.76 | 116.24 | 116.30 | 26,778 | +0.06(+0.05%) |
Sep 02, 2020 | 115.98 | 116.56 | 115.98 | 116.24 | 953,346 | +0.37(+0.32%) |
Sep 01, 2020 | 115.64 | 116.16 | 115.40 | 115.87 | 40,598 | +0.24(+0.21%) |
Aug 31, 2020 | 115.50 | 115.78 | 115.50 | 115.63 | 7,867 | +0.37(+0.32%) |
Aug 28, 2020 | 115.25 | 115.41 | 115.10 | 115.26 | 37,034 | +0.04(+0.03%) |
Aug 27, 2020 | 115.95 | 115.95 | 115.14 | 115.23 | 34,571 | -0.53(-0.46%) |
Aug 26, 2020 | 115.83 | 115.86 | 115.56 | 115.76 | 38,694 | -0.07(-0.06%) |
Aug 25, 2020 | 115.72 | 115.90 | 115.54 | 115.83 | 18,222 | -0.28(-0.24%) |
Aug 24, 2020 | 116.35 | 116.43 | 116.04 | 116.11 | 10,982 | -0.12(-0.10%) |
Aug 21, 2020 | 116.26 | 116.36 | 116.06 | 116.23 | 8,253 | +0.05(+0.04%) |
Aug 20, 2020 | 116.06 | 116.25 | 116.01 | 116.18 | 10,117 | +0.21(+0.18%) |
Aug 19, 2020 | 116.13 | 116.21 | 115.74 | 115.97 | 7,113 | -0.51(-0.44%) |
Aug 18, 2020 | 115.90 | 116.48 | 115.81 | 116.48 | 86,147 | +0.78(+0.67%) |
Aug 17, 2020 | 115.84 | 115.92 | 115.65 | 115.70 | 18,333 | +0.04(+0.04%) |
Aug 14, 2020 | 116.29 | 116.29 | 115.63 | 115.66 | 11,186 | -0.13(-0.11%) |
Aug 13, 2020 | 116.25 | 116.25 | 115.59 | 115.79 | 9,063 | -0.56(-0.48%) |
Aug 12, 2020 | 116.29 | 116.52 | 116.26 | 116.35 | 9,375 | -0.41(-0.35%) |
Aug 11, 2020 | 116.64 | 116.76 | 116.39 | 116.76 | 7,059 | -0.25(-0.22%) |
Aug 10, 2020 | 117.40 | 117.40 | 117.02 | 117.02 | 8,796 | -0.21(-0.18%) |
Aug 07, 2020 | 117.55 | 117.56 | 117.22 | 117.22 | 5,104 | -0.21(-0.18%) |
Aug 06, 2020 | 117.62 | 117.70 | 117.36 | 117.44 | 14,413 | +0.17(+0.14%) |
Aug 05, 2020 | 117.33 | 117.41 | 117.09 | 117.27 | 4,833 | -0.22(-0.18%) |
Aug 04, 2020 | 117.02 | 117.52 | 117.02 | 117.48 | 32,576 | +0.28(+0.24%) |
Aug 03, 2020 | 117.06 | 117.25 | 116.97 | 117.20 | 89,468 | -0.06(-0.05%) |
Jul 31, 2020 | 117.14 | 117.33 | 116.86 | 117.26 | 5,437 | +0.11(+0.09%) |
Jul 30, 2020 | 116.95 | 117.14 | 116.85 | 117.14 | 5,417 | +0.32(+0.27%) |
Jul 29, 2020 | 116.95 | 116.95 | 116.64 | 116.82 | 6,237 | +0.00(+0.00%) |
Jul 28, 2020 | 116.73 | 117.01 | 116.58 | 116.82 | 7,062 | +0.20(+0.17%) |
Jul 27, 2020 | 116.98 | 117.02 | 116.62 | 116.62 | 6,019 | -0.30(-0.25%) |
Jul 24, 2020 | 116.57 | 117.04 | 116.36 | 116.92 | 6,633 | +0.05(+0.04%) |
Jul 23, 2020 | 116.65 | 116.98 | 116.65 | 116.87 | 7,236 | +0.24(+0.21%) |
Jul 22, 2020 | 116.60 | 116.81 | 116.48 | 116.63 | 757,455 | +0.12(+0.10%) |
Jul 21, 2020 | 116.28 | 116.63 | 116.28 | 116.51 | 6,548 | +0.21(+0.18%) |
Jul 20, 2020 | 116.30 | 116.40 | 116.24 | 116.29 | 3,834 | +0.11(+0.10%) |
Jul 17, 2020 | 116.28 | 116.28 | 116.01 | 116.18 | 5,763 | +0.03(+0.02%) |
Jul 16, 2020 | 116.19 | 116.25 | 116.04 | 116.15 | 11,776 | +0.22(+0.19%) |
Jul 15, 2020 | 115.77 | 116.02 | 115.72 | 115.94 | 4,189 | +0.09(+0.08%) |
Jul 14, 2020 | 115.89 | 116.01 | 115.79 | 115.85 | 2,857 | +0.12(+0.10%) |
Jul 13, 2020 | 115.50 | 115.87 | 115.50 | 115.73 | 11,124 | +0.12(+0.10%) |
Jul 10, 2020 | 116.14 | 116.14 | 115.43 | 115.61 | 11,961 | -0.16(-0.14%) |
Jul 09, 2020 | 115.40 | 115.94 | 115.38 | 115.77 | 5,255 | +0.29(+0.25%) |
Jul 08, 2020 | 115.57 | 115.69 | 115.27 | 115.48 | 6,362 | -0.01(-0.01%) |
Jul 07, 2020 | 115.26 | 115.59 | 115.26 | 115.49 | 8,127 | +0.25(+0.21%) |
Jul 06, 2020 | 115.15 | 115.38 | 115.05 | 115.24 | 3,938 | +0.03(+0.02%) |
Jul 02, 2020 | 114.93 | 115.34 | 114.93 | 115.22 | 6,307 | +0.14(+0.12%) |