Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 112.10 | 112.90 | 110.37 | 111.33 | 1,840,622 | +0.63(+0.57%) |
Sep 29, 2020 | 110.82 | 112.33 | 110.27 | 110.70 | 1,251,112 | -0.92(-0.83%) |
Sep 28, 2020 | 110.50 | 112.08 | 110.20 | 111.62 | 1,298,589 | +2.89(+2.66%) |
Sep 25, 2020 | 106.75 | 109.30 | 106.47 | 108.73 | 885,295 | +1.55(+1.45%) |
Sep 24, 2020 | 106.90 | 108.14 | 105.56 | 107.17 | 1,326,317 | +0.47(+0.44%) |
Sep 23, 2020 | 109.50 | 109.86 | 106.57 | 106.70 | 1,404,895 | -2.25(-2.06%) |
Sep 22, 2020 | 108.18 | 109.54 | 106.81 | 108.95 | 1,622,080 | +0.64(+0.59%) |
Sep 21, 2020 | 109.84 | 110.95 | 106.62 | 108.31 | 1,900,182 | -2.80(-2.52%) |
Sep 18, 2020 | 110.28 | 111.99 | 110.28 | 111.12 | 1,887,026 | +0.44(+0.40%) |
Sep 17, 2020 | 111.13 | 112.44 | 109.45 | 110.67 | 1,905,697 | -0.62(-0.56%) |
Sep 16, 2020 | 110.49 | 112.15 | 109.91 | 111.30 | 1,603,579 | +1.25(+1.14%) |
Sep 15, 2020 | 110.93 | 111.84 | 109.84 | 110.05 | 1,172,458 | -0.58(-0.53%) |
Sep 14, 2020 | 109.23 | 110.95 | 109.23 | 110.63 | 1,247,564 | +2.23(+2.06%) |
Sep 11, 2020 | 108.32 | 109.31 | 107.60 | 108.40 | 1,056,859 | +0.09(+0.08%) |
Sep 10, 2020 | 111.30 | 111.56 | 108.04 | 108.31 | 1,062,349 | -3.10(-2.79%) |
Sep 09, 2020 | 111.29 | 112.12 | 110.35 | 111.42 | 1,074,045 | +1.10(+1.00%) |
Sep 08, 2020 | 113.42 | 114.02 | 109.88 | 110.31 | 1,471,200 | -3.72(-3.26%) |
Sep 04, 2020 | 117.86 | 118.37 | 112.99 | 114.03 | 1,292,683 | -2.42(-2.08%) |
Sep 03, 2020 | 121.83 | 122.11 | 115.81 | 116.45 | 1,132,766 | -5.22(-4.29%) |
Sep 02, 2020 | 120.06 | 122.12 | 119.53 | 121.67 | 874,904 | +1.69(+1.41%) |
Sep 01, 2020 | 119.98 | 120.32 | 118.80 | 119.98 | 888,036 | -0.03(-0.02%) |
Aug 31, 2020 | 119.79 | 120.50 | 118.31 | 120.01 | 1,545,310 | +0.09(+0.07%) |
Aug 28, 2020 | 119.40 | 119.93 | 118.25 | 119.92 | 856,646 | +0.84(+0.70%) |
Aug 27, 2020 | 117.15 | 120.24 | 116.78 | 119.09 | 1,298,489 | +1.68(+1.43%) |
Aug 26, 2020 | 117.20 | 118.13 | 116.17 | 117.41 | 745,480 | +0.38(+0.32%) |
Aug 25, 2020 | 117.41 | 118.10 | 116.67 | 117.03 | 679,909 | -0.16(-0.13%) |
Aug 24, 2020 | 117.21 | 117.43 | 116.39 | 117.18 | 730,554 | +0.96(+0.82%) |
Aug 21, 2020 | 116.73 | 117.34 | 115.64 | 116.23 | 885,762 | -1.28(-1.09%) |
Aug 20, 2020 | 117.58 | 118.52 | 117.38 | 117.50 | 704,304 | -0.72(-0.61%) |
Aug 19, 2020 | 118.39 | 119.36 | 117.92 | 118.23 | 771,459 | -0.09(-0.07%) |
Aug 18, 2020 | 118.77 | 119.30 | 118.15 | 118.31 | 628,166 | -0.64(-0.54%) |
Aug 17, 2020 | 118.17 | 119.11 | 117.85 | 118.95 | 1,318,496 | +0.90(+0.76%) |
Aug 14, 2020 | 117.60 | 118.81 | 117.31 | 118.05 | 809,783 | -0.27(-0.23%) |
Aug 13, 2020 | 118.29 | 119.18 | 117.90 | 118.33 | 948,205 | -1.03(-0.86%) |
Aug 12, 2020 | 120.85 | 122.86 | 118.68 | 119.36 | 1,295,183 | -0.44(-0.37%) |
Aug 11, 2020 | 120.61 | 121.27 | 119.31 | 119.80 | 907,602 | +0.26(+0.22%) |
Aug 10, 2020 | 120.56 | 120.56 | 118.92 | 119.54 | 880,505 | -0.84(-0.70%) |
Aug 07, 2020 | 119.43 | 121.08 | 118.86 | 120.37 | 1,286,187 | +1.27(+1.06%) |
Aug 06, 2020 | 119.87 | 119.87 | 117.58 | 119.11 | 1,193,483 | -0.70(-0.58%) |
Aug 05, 2020 | 117.67 | 120.66 | 117.67 | 119.80 | 1,167,504 | +1.62(+1.37%) |
Aug 04, 2020 | 118.56 | 118.92 | 117.59 | 118.18 | 1,090,821 | -0.27(-0.23%) |
Aug 03, 2020 | 119.26 | 119.86 | 118.01 | 118.45 | 1,148,725 | -0.60(-0.51%) |
Jul 31, 2020 | 115.67 | 119.24 | 114.83 | 119.05 | 2,927,678 | +3.13(+2.70%) |
Jul 30, 2020 | 115.38 | 116.53 | 114.38 | 115.92 | 1,141,749 | -1.16(-0.99%) |
Jul 29, 2020 | 116.38 | 119.11 | 116.13 | 117.09 | 1,464,552 | +1.63(+1.41%) |
Jul 28, 2020 | 116.17 | 116.27 | 114.54 | 115.46 | 1,173,189 | -0.23(-0.20%) |
Jul 27, 2020 | 113.67 | 116.32 | 113.19 | 115.69 | 1,243,506 | +0.20(+0.17%) |
Jul 24, 2020 | 116.54 | 116.80 | 114.87 | 115.49 | 1,159,053 | -0.09(-0.07%) |
Jul 23, 2020 | 117.47 | 118.33 | 115.31 | 115.58 | 1,401,594 | -1.84(-1.56%) |
Jul 22, 2020 | 116.23 | 117.56 | 115.97 | 117.42 | 986,036 | +1.08(+0.93%) |
Jul 21, 2020 | 115.39 | 117.55 | 115.18 | 116.34 | 1,175,076 | +0.63(+0.54%) |
Jul 20, 2020 | 114.48 | 115.92 | 114.24 | 115.71 | 989,878 | +0.39(+0.34%) |
Jul 17, 2020 | 113.79 | 115.75 | 113.04 | 115.32 | 1,142,002 | +1.47(+1.29%) |
Jul 16, 2020 | 112.87 | 114.83 | 112.87 | 113.86 | 1,144,505 | +0.01(+0.01%) |
Jul 15, 2020 | 115.37 | 115.37 | 112.86 | 113.85 | 1,042,409 | +1.22(+1.09%) |
Jul 14, 2020 | 110.99 | 112.85 | 110.21 | 112.62 | 1,321,934 | +2.16(+1.96%) |
Jul 13, 2020 | 110.98 | 111.85 | 110.05 | 110.46 | 1,737,608 | +0.74(+0.68%) |
Jul 10, 2020 | 106.25 | 109.81 | 106.20 | 109.72 | 1,069,735 | +3.83(+3.61%) |
Jul 09, 2020 | 107.13 | 107.26 | 104.01 | 105.89 | 1,226,323 | -1.20(-1.12%) |
Jul 08, 2020 | 106.47 | 107.85 | 106.29 | 107.09 | 1,392,845 | +1.09(+1.02%) |
Jul 07, 2020 | 106.57 | 107.68 | 105.48 | 106.00 | 1,592,247 | -1.98(-1.84%) |
Jul 06, 2020 | 108.57 | 109.13 | 107.67 | 107.98 | 852,658 | +2.18(+2.06%) |
Jul 02, 2020 | 107.63 | 108.34 | 105.49 | 105.80 | 1,236,656 | +0.19(+0.18%) |