Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.05 | 131.94 | 127.15 | 129.68 | 903,251 | +0.94(+0.73%) |
Sep 29, 2020 | 126.82 | 129.61 | 126.20 | 128.74 | 428,604 | +1.92(+1.51%) |
Sep 28, 2020 | 125.57 | 127.29 | 124.56 | 126.82 | 478,592 | +1.80(+1.44%) |
Sep 25, 2020 | 122.46 | 125.35 | 120.91 | 125.02 | 921,200 | +3.72(+3.07%) |
Sep 24, 2020 | 122.60 | 124.60 | 120.66 | 121.30 | 759,678 | -2.30(-1.86%) |
Sep 23, 2020 | 125.82 | 128.45 | 123.34 | 123.60 | 439,086 | -3.03(-2.39%) |
Sep 22, 2020 | 126.95 | 127.48 | 123.72 | 126.63 | 496,757 | +0.30(+0.24%) |
Sep 21, 2020 | 121.41 | 126.91 | 120.74 | 126.33 | 798,785 | +4.27(+3.50%) |
Sep 18, 2020 | 120.53 | 123.57 | 118.43 | 122.06 | 1,071,100 | +2.12(+1.77%) |
Sep 17, 2020 | 117.51 | 120.11 | 116.93 | 119.94 | 540,783 | +0.08(+0.07%) |
Sep 16, 2020 | 121.69 | 123.28 | 119.57 | 119.86 | 418,190 | -0.79(-0.65%) |
Sep 15, 2020 | 121.26 | 124.46 | 119.00 | 120.65 | 488,672 | +1.31(+1.10%) |
Sep 14, 2020 | 118.07 | 119.90 | 117.83 | 119.34 | 466,308 | +2.78(+2.39%) |
Sep 11, 2020 | 119.93 | 122.06 | 115.00 | 116.56 | 1,023,800 | -2.77(-2.32%) |
Sep 10, 2020 | 117.35 | 122.97 | 117.03 | 119.33 | 1,001,223 | +2.02(+1.72%) |
Sep 09, 2020 | 115.31 | 118.81 | 113.51 | 117.31 | 698,802 | +5.47(+4.89%) |
Sep 08, 2020 | 109.65 | 114.48 | 109.37 | 111.84 | 803,303 | -3.80(-3.29%) |
Sep 04, 2020 | 117.68 | 118.79 | 107.98 | 115.64 | 1,360,000 | -3.48(-2.92%) |
Sep 03, 2020 | 123.76 | 123.76 | 117.20 | 119.12 | 980,185 | -7.94(-6.25%) |
Sep 02, 2020 | 131.73 | 131.75 | 125.50 | 127.06 | 621,810 | -2.80(-2.16%) |
Sep 01, 2020 | 129.38 | 131.88 | 128.52 | 129.86 | 710,933 | +2.42(+1.90%) |
Aug 31, 2020 | 125.48 | 127.69 | 125.21 | 127.44 | 450,424 | +1.98(+1.58%) |
Aug 28, 2020 | 126.44 | 129.76 | 125.11 | 125.46 | 478,600 | -0.69(-0.55%) |
Aug 27, 2020 | 127.34 | 128.29 | 124.22 | 126.15 | 688,706 | -2.17(-1.69%) |
Aug 26, 2020 | 125.22 | 129.07 | 123.68 | 128.32 | 983,714 | +4.54(+3.67%) |
Aug 25, 2020 | 122.99 | 125.17 | 121.40 | 123.78 | 388,233 | +0.65(+0.53%) |
Aug 24, 2020 | 126.71 | 126.98 | 121.08 | 123.13 | 459,869 | -2.28(-1.82%) |
Aug 21, 2020 | 128.43 | 128.43 | 124.90 | 125.41 | 558,300 | -2.68(-2.09%) |
Aug 20, 2020 | 123.62 | 128.61 | 122.60 | 128.09 | 984,453 | +3.50(+2.81%) |
Aug 19, 2020 | 125.57 | 127.21 | 122.76 | 124.59 | 599,663 | -0.35(-0.28%) |
Aug 18, 2020 | 122.31 | 125.17 | 121.72 | 124.94 | 511,872 | +2.70(+2.21%) |
Aug 17, 2020 | 120.00 | 123.35 | 119.20 | 122.24 | 764,452 | +3.04(+2.55%) |
Aug 14, 2020 | 120.06 | 121.15 | 118.03 | 119.20 | 584,800 | -0.25(-0.21%) |
Aug 13, 2020 | 115.69 | 119.85 | 114.85 | 119.45 | 805,265 | +4.35(+3.78%) |
Aug 12, 2020 | 113.37 | 117.77 | 112.64 | 115.10 | 616,607 | +2.73(+2.43%) |
Aug 11, 2020 | 114.90 | 116.00 | 112.06 | 112.37 | 963,191 | -3.47(-3.00%) |
Aug 10, 2020 | 123.87 | 123.87 | 114.59 | 115.84 | 999,210 | -7.43(-6.03%) |
Aug 07, 2020 | 126.58 | 127.00 | 120.23 | 123.27 | 814,300 | -3.89(-3.06%) |
Aug 06, 2020 | 127.13 | 128.99 | 125.28 | 127.16 | 532,962 | -1.14(-0.89%) |
Aug 05, 2020 | 128.70 | 131.98 | 127.76 | 128.30 | 836,261 | -0.97(-0.75%) |
Aug 04, 2020 | 130.50 | 131.46 | 123.30 | 129.27 | 1,741,334 | +0.14(+0.11%) |
Aug 03, 2020 | 121.82 | 130.22 | 121.37 | 129.13 | 1,923,191 | +8.31(+6.88%) |
Jul 31, 2020 | 118.96 | 120.93 | 115.86 | 120.82 | 984,000 | +3.40(+2.90%) |
Jul 30, 2020 | 116.37 | 119.05 | 115.77 | 117.42 | 524,207 | +1.27(+1.09%) |
Jul 29, 2020 | 115.23 | 117.68 | 114.65 | 116.15 | 306,661 | +2.17(+1.90%) |
Jul 28, 2020 | 113.94 | 115.43 | 112.72 | 113.98 | 429,953 | -0.37(-0.32%) |
Jul 27, 2020 | 113.14 | 115.03 | 111.78 | 114.35 | 995,742 | +2.91(+2.61%) |
Jul 24, 2020 | 111.12 | 113.37 | 107.77 | 111.44 | 773,900 | -1.38(-1.22%) |
Jul 23, 2020 | 115.50 | 118.20 | 112.03 | 112.82 | 354,975 | -2.76(-2.39%) |
Jul 22, 2020 | 117.85 | 118.13 | 113.79 | 115.58 | 568,558 | -0.48(-0.41%) |
Jul 21, 2020 | 118.91 | 119.54 | 114.94 | 116.06 | 659,555 | -2.18(-1.84%) |
Jul 20, 2020 | 113.46 | 118.47 | 113.03 | 118.24 | 914,874 | +6.18(+5.51%) |
Jul 17, 2020 | 111.47 | 112.99 | 110.03 | 112.06 | 618,200 | +1.50(+1.36%) |
Jul 16, 2020 | 111.50 | 111.95 | 109.14 | 110.56 | 923,630 | -2.17(-1.92%) |
Jul 15, 2020 | 112.49 | 113.14 | 109.66 | 112.73 | 599,919 | +0.22(+0.20%) |
Jul 14, 2020 | 110.29 | 113.02 | 107.10 | 112.51 | 604,213 | +1.73(+1.56%) |
Jul 13, 2020 | 119.57 | 120.57 | 110.61 | 110.78 | 756,757 | -8.28(-6.95%) |
Jul 10, 2020 | 120.51 | 120.89 | 117.77 | 119.06 | 565,800 | -1.88(-1.55%) |
Jul 09, 2020 | 120.16 | 122.19 | 118.36 | 120.94 | 987,002 | +2.74(+2.32%) |
Jul 08, 2020 | 115.98 | 119.90 | 115.98 | 118.20 | 940,274 | +3.52(+3.07%) |
Jul 07, 2020 | 115.00 | 117.45 | 113.27 | 114.68 | 671,393 | -0.67(-0.58%) |
Jul 06, 2020 | 115.63 | 116.56 | 114.02 | 115.35 | 1,299,061 | +1.77(+1.56%) |
Jul 02, 2020 | 115.31 | 115.83 | 112.96 | 113.58 | 781,000 | -0.55(-0.48%) |