Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 117.25 | 122.33 | 116.72 | 120.72 | 1,961,601 | +4.36(+3.74%) |
Sep 29, 2020 | 118.12 | 118.27 | 114.03 | 116.36 | 1,169,271 | -1.14(-0.97%) |
Sep 28, 2020 | 118.58 | 119.92 | 116.98 | 117.50 | 1,156,039 | +0.78(+0.67%) |
Sep 25, 2020 | 112.40 | 117.57 | 112.06 | 116.72 | 1,486,783 | +3.48(+3.08%) |
Sep 24, 2020 | 112.35 | 115.36 | 110.74 | 113.23 | 1,332,831 | +0.60(+0.53%) |
Sep 23, 2020 | 117.92 | 118.21 | 112.38 | 112.63 | 2,334,501 | -4.18(-3.58%) |
Sep 22, 2020 | 121.47 | 121.83 | 115.77 | 116.81 | 2,725,870 | -4.65(-3.83%) |
Sep 21, 2020 | 121.56 | 121.96 | 115.33 | 121.46 | 3,750,710 | -6.58(-5.14%) |
Sep 18, 2020 | 131.86 | 132.53 | 127.89 | 128.04 | 2,138,613 | -4.73(-3.57%) |
Sep 17, 2020 | 131.95 | 133.50 | 129.91 | 132.78 | 1,426,425 | -0.84(-0.63%) |
Sep 16, 2020 | 132.56 | 134.75 | 132.37 | 133.62 | 1,370,839 | +2.14(+1.63%) |
Sep 15, 2020 | 132.60 | 134.35 | 130.62 | 131.48 | 1,363,829 | +0.08(+0.06%) |
Sep 14, 2020 | 130.77 | 131.99 | 129.59 | 131.40 | 1,712,662 | +1.67(+1.28%) |
Sep 11, 2020 | 130.35 | 130.85 | 127.98 | 129.74 | 769,987 | -0.65(-0.50%) |
Sep 10, 2020 | 130.52 | 132.11 | 129.84 | 130.39 | 2,161,887 | +0.83(+0.64%) |
Sep 09, 2020 | 129.40 | 131.03 | 128.54 | 129.56 | 2,018,096 | +1.24(+0.97%) |
Sep 08, 2020 | 131.95 | 131.95 | 128.18 | 128.31 | 1,465,360 | -4.38(-3.30%) |
Sep 04, 2020 | 132.29 | 134.75 | 130.56 | 132.69 | 1,160,300 | +0.44(+0.33%) |
Sep 03, 2020 | 134.36 | 134.94 | 130.03 | 132.26 | 1,921,223 | -1.52(-1.14%) |
Sep 02, 2020 | 130.41 | 135.04 | 128.73 | 133.78 | 2,270,268 | +3.84(+2.96%) |
Sep 01, 2020 | 129.95 | 130.32 | 128.35 | 129.93 | 1,398,634 | -1.47(-1.12%) |
Aug 31, 2020 | 131.26 | 133.48 | 130.75 | 131.40 | 2,529,425 | -0.26(-0.20%) |
Aug 28, 2020 | 130.13 | 131.78 | 128.16 | 131.66 | 1,126,423 | +1.52(+1.17%) |
Aug 27, 2020 | 128.34 | 133.59 | 127.70 | 130.15 | 2,064,070 | +2.70(+2.12%) |
Aug 26, 2020 | 129.34 | 129.54 | 125.77 | 127.44 | 1,048,266 | -2.40(-1.85%) |
Aug 25, 2020 | 130.22 | 130.47 | 127.57 | 129.84 | 1,026,985 | -0.26(-0.20%) |
Aug 24, 2020 | 129.25 | 130.77 | 127.80 | 130.11 | 3,265,249 | +1.81(+1.41%) |
Aug 21, 2020 | 126.59 | 128.75 | 126.15 | 128.30 | 1,233,839 | +1.32(+1.04%) |
Aug 20, 2020 | 127.98 | 129.44 | 126.00 | 126.98 | 1,286,344 | -1.83(-1.42%) |
Aug 19, 2020 | 129.56 | 131.24 | 128.04 | 128.81 | 1,462,388 | -0.84(-0.65%) |
Aug 18, 2020 | 130.11 | 130.32 | 128.22 | 129.65 | 927,870 | -0.38(-0.29%) |
Aug 17, 2020 | 129.66 | 131.17 | 129.09 | 130.03 | 1,410,251 | -0.13(-0.10%) |
Aug 14, 2020 | 126.11 | 130.62 | 125.57 | 130.16 | 1,337,640 | +3.64(+2.88%) |
Aug 13, 2020 | 127.18 | 127.18 | 125.49 | 126.51 | 846,546 | -1.41(-1.11%) |
Aug 12, 2020 | 128.64 | 128.88 | 126.20 | 127.93 | 1,293,173 | +0.52(+0.41%) |
Aug 11, 2020 | 129.67 | 130.68 | 126.70 | 127.41 | 1,542,064 | -0.85(-0.66%) |
Aug 10, 2020 | 126.18 | 128.75 | 126.18 | 128.26 | 1,086,761 | +2.13(+1.69%) |
Aug 07, 2020 | 127.32 | 128.77 | 124.55 | 126.13 | 1,417,479 | -1.98(-1.55%) |
Aug 06, 2020 | 126.76 | 128.74 | 126.39 | 128.11 | 1,743,132 | +1.85(+1.46%) |
Aug 05, 2020 | 125.54 | 127.70 | 125.07 | 126.26 | 2,305,873 | +1.96(+1.57%) |
Aug 04, 2020 | 120.93 | 124.69 | 120.41 | 124.31 | 2,184,652 | +2.44(+2.00%) |
Aug 03, 2020 | 123.07 | 123.25 | 120.84 | 121.87 | 1,162,075 | -0.75(-0.61%) |
Jul 31, 2020 | 123.81 | 123.81 | 120.45 | 122.61 | 2,632,933 | -1.36(-1.10%) |
Jul 30, 2020 | 124.04 | 124.39 | 121.74 | 123.98 | 1,595,196 | -1.68(-1.33%) |
Jul 29, 2020 | 121.20 | 126.63 | 120.90 | 125.65 | 2,509,009 | +5.64(+4.70%) |
Jul 28, 2020 | 121.21 | 122.70 | 119.64 | 120.02 | 1,581,234 | -1.33(-1.09%) |
Jul 27, 2020 | 121.03 | 121.65 | 119.68 | 121.34 | 1,709,918 | -0.17(-0.14%) |
Jul 24, 2020 | 122.49 | 122.49 | 120.11 | 121.52 | 1,700,066 | -1.41(-1.15%) |
Jul 23, 2020 | 121.03 | 123.43 | 120.00 | 122.93 | 4,294,390 | +4.41(+3.72%) |
Jul 22, 2020 | 111.63 | 120.42 | 111.44 | 118.53 | 5,523,446 | +12.67(+11.97%) |
Jul 21, 2020 | 102.89 | 106.70 | 102.82 | 105.85 | 2,564,885 | +4.22(+4.15%) |
Jul 20, 2020 | 102.24 | 102.94 | 99.89 | 101.63 | 3,215,108 | -1.05(-1.03%) |
Jul 17, 2020 | 104.00 | 104.89 | 101.94 | 102.69 | 1,633,344 | -1.05(-1.01%) |
Jul 16, 2020 | 101.51 | 104.88 | 100.16 | 103.73 | 2,996,889 | +1.44(+1.41%) |
Jul 15, 2020 | 98.49 | 103.04 | 97.98 | 102.29 | 3,986,041 | +6.48(+6.76%) |
Jul 14, 2020 | 93.48 | 95.98 | 92.69 | 95.81 | 1,886,555 | +2.06(+2.20%) |
Jul 13, 2020 | 91.98 | 96.54 | 91.98 | 93.75 | 2,693,572 | +0.11(+0.11%) |
Jul 10, 2020 | 90.85 | 93.93 | 90.28 | 93.64 | 1,749,539 | +2.30(+2.52%) |
Jul 09, 2020 | 92.71 | 92.93 | 89.13 | 91.34 | 3,030,450 | -1.25(-1.35%) |
Jul 08, 2020 | 93.16 | 93.16 | 90.38 | 92.59 | 1,653,434 | -0.59(-0.63%) |
Jul 07, 2020 | 94.97 | 95.96 | 93.10 | 93.18 | 1,322,537 | -2.88(-2.99%) |
Jul 06, 2020 | 96.52 | 96.88 | 94.22 | 96.05 | 1,406,219 | +1.20(+1.27%) |
Jul 02, 2020 | 97.01 | 98.93 | 94.62 | 94.85 | 1,596,781 | -0.11(-0.11%) |