Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 124.30 | 125.17 | 123.29 | 124.37 | 838,354 | +0.26(+0.21%) |
Sep 29, 2020 | 124.47 | 125.44 | 123.77 | 124.11 | 237,912 | -0.26(-0.21%) |
Sep 28, 2020 | 124.18 | 125.59 | 123.79 | 124.37 | 561,179 | +1.51(+1.23%) |
Sep 25, 2020 | 119.86 | 123.02 | 119.44 | 122.86 | 423,580 | +2.40(+1.99%) |
Sep 24, 2020 | 121.18 | 121.49 | 119.65 | 120.46 | 627,306 | -0.97(-0.80%) |
Sep 23, 2020 | 124.36 | 124.59 | 121.20 | 121.43 | 334,348 | -2.98(-2.39%) |
Sep 22, 2020 | 123.88 | 124.46 | 122.46 | 124.41 | 400,258 | +1.07(+0.86%) |
Sep 21, 2020 | 122.61 | 123.68 | 121.10 | 123.34 | 610,798 | -0.57(-0.46%) |
Sep 18, 2020 | 125.70 | 126.24 | 123.59 | 123.91 | 962,316 | -1.86(-1.48%) |
Sep 17, 2020 | 126.19 | 126.19 | 124.30 | 125.77 | 628,672 | -1.49(-1.17%) |
Sep 16, 2020 | 128.62 | 129.69 | 127.20 | 127.25 | 522,428 | -0.54(-0.42%) |
Sep 15, 2020 | 128.73 | 129.39 | 127.25 | 127.79 | 535,646 | -0.38(-0.29%) |
Sep 14, 2020 | 127.38 | 128.98 | 127.38 | 128.17 | 432,232 | +2.05(+1.62%) |
Sep 11, 2020 | 126.58 | 127.21 | 125.03 | 126.12 | 337,996 | +0.52(+0.41%) |
Sep 10, 2020 | 128.48 | 129.63 | 125.27 | 125.60 | 477,012 | -2.34(-1.83%) |
Sep 09, 2020 | 125.67 | 129.06 | 125.12 | 127.95 | 494,055 | +3.79(+3.05%) |
Sep 08, 2020 | 125.41 | 127.08 | 123.85 | 124.16 | 621,672 | -2.88(-2.27%) |
Sep 04, 2020 | 130.38 | 130.38 | 125.28 | 127.04 | 429,344 | -2.72(-2.10%) |
Sep 03, 2020 | 133.59 | 133.69 | 128.79 | 129.76 | 543,754 | -4.52(-3.37%) |
Sep 02, 2020 | 131.09 | 134.85 | 130.87 | 134.28 | 463,074 | +3.55(+2.71%) |
Sep 01, 2020 | 128.97 | 130.86 | 128.77 | 130.74 | 398,195 | +1.83(+1.42%) |
Aug 31, 2020 | 129.82 | 129.97 | 128.83 | 128.91 | 544,159 | -1.00(-0.77%) |
Aug 28, 2020 | 130.62 | 130.96 | 129.44 | 129.91 | 285,554 | -0.32(-0.24%) |
Aug 27, 2020 | 131.33 | 131.72 | 129.56 | 130.23 | 355,097 | -0.20(-0.15%) |
Aug 26, 2020 | 129.90 | 130.54 | 129.03 | 130.43 | 547,687 | +0.70(+0.54%) |
Aug 25, 2020 | 130.38 | 130.77 | 128.88 | 129.72 | 407,574 | -0.09(-0.07%) |
Aug 24, 2020 | 129.56 | 130.24 | 128.46 | 129.81 | 408,332 | +1.41(+1.10%) |
Aug 21, 2020 | 129.08 | 129.08 | 128.02 | 128.41 | 402,803 | -0.40(-0.31%) |
Aug 20, 2020 | 128.34 | 129.49 | 128.34 | 128.81 | 324,198 | +0.00(+0.00%) |
Aug 19, 2020 | 130.92 | 131.29 | 128.52 | 128.81 | 832,210 | -1.82(-1.39%) |
Aug 18, 2020 | 129.92 | 131.19 | 129.92 | 130.63 | 386,308 | +1.03(+0.80%) |
Aug 17, 2020 | 131.08 | 131.65 | 129.17 | 129.60 | 610,485 | -0.69(-0.53%) |
Aug 14, 2020 | 130.39 | 131.37 | 129.91 | 130.29 | 298,984 | +0.04(+0.03%) |
Aug 13, 2020 | 129.81 | 131.58 | 129.59 | 130.26 | 698,572 | -0.26(-0.20%) |
Aug 12, 2020 | 132.94 | 133.57 | 130.30 | 130.52 | 892,531 | -2.81(-2.10%) |
Aug 11, 2020 | 130.25 | 135.57 | 130.16 | 133.32 | 1,206,000 | +5.17(+4.03%) |
Aug 10, 2020 | 127.35 | 128.58 | 126.94 | 128.16 | 768,939 | +1.27(+1.00%) |
Aug 07, 2020 | 126.50 | 127.74 | 126.00 | 126.89 | 818,823 | -0.10(-0.08%) |
Aug 06, 2020 | 126.61 | 127.65 | 125.88 | 126.99 | 515,933 | +0.33(+0.26%) |
Aug 05, 2020 | 128.74 | 129.32 | 126.22 | 126.66 | 540,385 | -2.13(-1.65%) |
Aug 04, 2020 | 128.14 | 128.85 | 127.37 | 128.79 | 552,266 | +0.22(+0.18%) |
Aug 03, 2020 | 126.92 | 128.92 | 126.66 | 128.57 | 513,705 | +2.53(+2.01%) |
Jul 31, 2020 | 125.54 | 126.10 | 124.50 | 126.03 | 682,921 | +0.42(+0.34%) |
Jul 30, 2020 | 124.36 | 125.88 | 124.13 | 125.61 | 447,542 | -0.11(-0.09%) |
Jul 29, 2020 | 124.73 | 125.98 | 123.99 | 125.72 | 412,801 | +1.37(+1.10%) |
Jul 28, 2020 | 125.16 | 125.78 | 123.70 | 124.36 | 436,258 | -1.18(-0.94%) |
Jul 27, 2020 | 123.45 | 125.75 | 122.56 | 125.54 | 457,889 | +2.37(+1.93%) |
Jul 24, 2020 | 122.52 | 123.20 | 120.67 | 123.16 | 478,695 | +1.47(+1.21%) |
Jul 23, 2020 | 123.77 | 125.10 | 121.31 | 121.69 | 407,738 | -1.48(-1.20%) |
Jul 22, 2020 | 121.70 | 123.56 | 121.54 | 123.17 | 475,558 | +1.26(+1.03%) |
Jul 21, 2020 | 121.94 | 123.27 | 121.16 | 121.92 | 516,163 | +0.59(+0.49%) |
Jul 20, 2020 | 120.76 | 121.81 | 120.40 | 121.33 | 472,923 | +0.21(+0.17%) |
Jul 17, 2020 | 120.35 | 121.43 | 120.09 | 121.12 | 463,026 | +1.54(+1.29%) |
Jul 16, 2020 | 120.33 | 120.45 | 119.26 | 119.58 | 466,821 | -1.21(-1.00%) |
Jul 15, 2020 | 119.70 | 121.47 | 119.44 | 120.79 | 537,538 | +1.85(+1.55%) |
Jul 14, 2020 | 117.09 | 118.97 | 116.21 | 118.94 | 391,134 | +1.56(+1.33%) |
Jul 13, 2020 | 119.08 | 119.59 | 116.93 | 117.38 | 512,095 | -0.88(-0.75%) |
Jul 10, 2020 | 119.82 | 120.03 | 117.11 | 118.27 | 698,696 | -1.42(-1.18%) |
Jul 09, 2020 | 119.59 | 121.08 | 118.37 | 119.68 | 740,321 | -0.96(-0.79%) |
Jul 08, 2020 | 120.03 | 121.03 | 119.58 | 120.64 | 419,072 | +1.39(+1.16%) |
Jul 07, 2020 | 120.27 | 121.63 | 119.13 | 119.25 | 402,291 | -1.48(-1.23%) |
Jul 06, 2020 | 121.96 | 122.26 | 120.10 | 120.73 | 493,314 | +0.44(+0.37%) |
Jul 02, 2020 | 119.92 | 121.82 | 119.74 | 120.29 | 611,506 | +0.89(+0.75%) |