Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 117.25 | 122.34 | 116.72 | 120.72 | 1,961,505 | +4.36(+3.74%) |
Sep 29, 2020 | 118.13 | 118.27 | 114.04 | 116.36 | 1,169,214 | -1.14(-0.97%) |
Sep 28, 2020 | 118.59 | 119.93 | 116.98 | 117.51 | 1,155,983 | +0.78(+0.67%) |
Sep 25, 2020 | 112.40 | 117.57 | 112.06 | 116.72 | 1,486,710 | +3.49(+3.08%) |
Sep 24, 2020 | 112.36 | 115.37 | 110.75 | 113.24 | 1,332,766 | +0.60(+0.53%) |
Sep 23, 2020 | 117.92 | 118.21 | 112.38 | 112.64 | 2,334,387 | -4.18(-3.58%) |
Sep 22, 2020 | 121.48 | 121.83 | 115.77 | 116.82 | 2,725,736 | -4.65(-3.83%) |
Sep 21, 2020 | 121.56 | 121.97 | 115.34 | 121.47 | 3,750,527 | -6.58(-5.14%) |
Sep 18, 2020 | 131.87 | 132.54 | 127.89 | 128.05 | 2,138,508 | -4.73(-3.57%) |
Sep 17, 2020 | 131.95 | 133.50 | 129.92 | 132.78 | 1,426,356 | -0.84(-0.63%) |
Sep 16, 2020 | 132.56 | 134.76 | 132.37 | 133.63 | 1,370,771 | +2.14(+1.63%) |
Sep 15, 2020 | 132.61 | 134.35 | 130.63 | 131.49 | 1,363,762 | +0.08(+0.06%) |
Sep 14, 2020 | 130.78 | 131.99 | 129.60 | 131.41 | 1,712,579 | +1.66(+1.28%) |
Sep 11, 2020 | 130.35 | 130.86 | 127.98 | 129.75 | 769,949 | -0.65(-0.50%) |
Sep 10, 2020 | 130.53 | 132.12 | 129.84 | 130.39 | 2,161,781 | +0.83(+0.64%) |
Sep 09, 2020 | 129.41 | 131.04 | 128.55 | 129.56 | 2,017,997 | +1.24(+0.97%) |
Sep 08, 2020 | 131.95 | 131.95 | 128.19 | 128.32 | 1,465,288 | -4.38(-3.30%) |
Sep 04, 2020 | 132.30 | 134.76 | 130.57 | 132.70 | 1,160,243 | +0.44(+0.33%) |
Sep 03, 2020 | 134.36 | 134.94 | 130.03 | 132.26 | 1,921,129 | -1.52(-1.14%) |
Sep 02, 2020 | 130.41 | 135.05 | 128.74 | 133.78 | 2,270,157 | +3.84(+2.96%) |
Sep 01, 2020 | 129.96 | 130.33 | 128.36 | 129.94 | 1,398,565 | -1.47(-1.12%) |
Aug 31, 2020 | 131.26 | 133.48 | 130.76 | 131.41 | 2,529,302 | -0.26(-0.20%) |
Aug 28, 2020 | 130.14 | 131.79 | 128.17 | 131.67 | 1,126,367 | +1.52(+1.17%) |
Aug 27, 2020 | 128.35 | 133.60 | 127.71 | 130.15 | 2,063,969 | +2.70(+2.12%) |
Aug 26, 2020 | 129.35 | 129.55 | 125.78 | 127.45 | 1,048,215 | -2.40(-1.85%) |
Aug 25, 2020 | 130.23 | 130.47 | 127.58 | 129.85 | 1,026,935 | -0.26(-0.20%) |
Aug 24, 2020 | 129.26 | 130.78 | 127.81 | 130.11 | 3,265,090 | +1.81(+1.41%) |
Aug 21, 2020 | 126.60 | 128.75 | 126.16 | 128.30 | 1,233,778 | +1.32(+1.04%) |
Aug 20, 2020 | 127.98 | 129.44 | 126.01 | 126.98 | 1,286,281 | -1.83(-1.42%) |
Aug 19, 2020 | 129.56 | 131.25 | 128.05 | 128.81 | 1,462,316 | -0.84(-0.65%) |
Aug 18, 2020 | 130.11 | 130.33 | 128.22 | 129.66 | 927,825 | -0.38(-0.29%) |
Aug 17, 2020 | 129.67 | 131.18 | 129.10 | 130.03 | 1,410,182 | -0.13(-0.10%) |
Aug 14, 2020 | 126.11 | 130.63 | 125.57 | 130.16 | 1,337,574 | +3.64(+2.88%) |
Aug 13, 2020 | 127.19 | 127.19 | 125.49 | 126.52 | 846,504 | -1.41(-1.10%) |
Aug 12, 2020 | 128.65 | 128.88 | 126.21 | 127.93 | 1,293,109 | +0.52(+0.41%) |
Aug 11, 2020 | 129.68 | 130.68 | 126.70 | 127.41 | 1,541,988 | -0.85(-0.66%) |
Aug 10, 2020 | 126.18 | 128.76 | 126.18 | 128.26 | 1,086,708 | +2.13(+1.69%) |
Aug 07, 2020 | 127.32 | 128.78 | 124.56 | 126.13 | 1,417,409 | -1.98(-1.55%) |
Aug 06, 2020 | 126.76 | 128.75 | 126.40 | 128.12 | 1,743,047 | +1.85(+1.46%) |
Aug 05, 2020 | 125.54 | 127.70 | 125.08 | 126.27 | 2,305,760 | +1.96(+1.57%) |
Aug 04, 2020 | 120.93 | 124.70 | 120.41 | 124.31 | 2,184,545 | +2.44(+2.00%) |
Aug 03, 2020 | 123.07 | 123.26 | 120.85 | 121.87 | 1,162,019 | -0.75(-0.61%) |
Jul 31, 2020 | 123.82 | 123.82 | 120.46 | 122.62 | 2,632,804 | -1.36(-1.10%) |
Jul 30, 2020 | 124.04 | 124.40 | 121.75 | 123.98 | 1,595,118 | -1.68(-1.33%) |
Jul 29, 2020 | 121.20 | 126.64 | 120.91 | 125.66 | 2,508,886 | +5.64(+4.69%) |
Jul 28, 2020 | 121.22 | 122.71 | 119.65 | 120.02 | 1,581,156 | -1.33(-1.09%) |
Jul 27, 2020 | 121.03 | 121.66 | 119.69 | 121.35 | 1,709,834 | -0.17(-0.14%) |
Jul 24, 2020 | 122.49 | 122.49 | 120.12 | 121.52 | 1,699,983 | -1.41(-1.15%) |
Jul 23, 2020 | 121.03 | 123.43 | 120.00 | 122.94 | 4,294,180 | +4.41(+3.72%) |
Jul 22, 2020 | 111.64 | 120.43 | 111.44 | 118.53 | 5,523,175 | +12.67(+11.97%) |
Jul 21, 2020 | 102.89 | 106.71 | 102.83 | 105.86 | 2,564,760 | +4.22(+4.15%) |
Jul 20, 2020 | 102.25 | 102.94 | 99.89 | 101.64 | 3,214,950 | -1.05(-1.03%) |
Jul 17, 2020 | 104.01 | 104.89 | 101.95 | 102.69 | 1,633,264 | -1.05(-1.01%) |
Jul 16, 2020 | 101.51 | 104.88 | 100.17 | 103.74 | 2,996,742 | +1.44(+1.41%) |
Jul 15, 2020 | 98.49 | 103.04 | 97.99 | 102.30 | 3,985,846 | +6.48(+6.76%) |
Jul 14, 2020 | 93.48 | 95.98 | 92.69 | 95.82 | 1,886,462 | +2.06(+2.20%) |
Jul 13, 2020 | 91.98 | 96.54 | 91.98 | 93.76 | 2,693,440 | +0.11(+0.11%) |
Jul 10, 2020 | 90.85 | 93.93 | 90.28 | 93.65 | 1,749,454 | +2.30(+2.52%) |
Jul 09, 2020 | 92.72 | 92.93 | 89.13 | 91.34 | 3,030,302 | -1.25(-1.35%) |
Jul 08, 2020 | 93.16 | 93.16 | 90.39 | 92.59 | 1,653,353 | -0.59(-0.63%) |
Jul 07, 2020 | 94.98 | 95.96 | 93.11 | 93.18 | 1,322,473 | -2.88(-2.99%) |
Jul 06, 2020 | 96.52 | 96.88 | 94.22 | 96.06 | 1,406,150 | +1.20(+1.27%) |
Jul 02, 2020 | 97.02 | 98.94 | 94.63 | 94.86 | 1,596,703 | -0.11(-0.11%) |