Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.20 | 136.40 | 127.20 | 131.60 | 26,387 | -1.40(-1.05%) |
Sep 29, 2020 | 126.20 | 136.80 | 126.00 | 133.00 | 92,789 | +3.20(+2.47%) |
Sep 28, 2020 | 126.80 | 130.80 | 124.00 | 129.80 | 27,070 | +5.80(+4.68%) |
Sep 25, 2020 | 117.40 | 124.80 | 113.00 | 124.00 | 28,160 | +11.00(+9.73%) |
Sep 24, 2020 | 120.00 | 120.80 | 110.80 | 113.00 | 31,484 | -8.20(-6.77%) |
Sep 23, 2020 | 131.40 | 133.80 | 120.60 | 121.20 | 65,523 | -11.60(-8.73%) |
Sep 22, 2020 | 136.40 | 136.60 | 128.00 | 132.80 | 30,047 | -3.20(-2.35%) |
Sep 21, 2020 | 136.60 | 137.00 | 121.60 | 136.00 | 35,997 | -4.00(-2.86%) |
Sep 18, 2020 | 123.00 | 140.00 | 122.33 | 140.00 | 80,530 | +16.60(+13.45%) |
Sep 17, 2020 | 124.00 | 126.00 | 119.40 | 123.40 | 22,787 | +0.20(+0.16%) |
Sep 16, 2020 | 119.60 | 130.00 | 119.40 | 123.20 | 28,704 | +4.20(+3.53%) |
Sep 15, 2020 | 118.00 | 123.20 | 116.60 | 119.00 | 28,492 | +3.80(+3.30%) |
Sep 14, 2020 | 109.60 | 118.00 | 109.40 | 115.20 | 34,252 | +7.00(+6.47%) |
Sep 11, 2020 | 107.00 | 109.00 | 104.40 | 108.20 | 15,110 | +1.20(+1.12%) |
Sep 10, 2020 | 107.40 | 111.20 | 105.20 | 107.00 | 22,290 | +1.40(+1.33%) |
Sep 09, 2020 | 109.20 | 109.20 | 103.40 | 105.60 | 22,348 | -0.20(-0.19%) |
Sep 08, 2020 | 107.20 | 109.80 | 95.80 | 105.80 | 61,671 | +1.40(+1.34%) |
Sep 04, 2020 | 113.80 | 115.92 | 93.60 | 104.40 | 80,400 | -9.60(-8.42%) |
Sep 03, 2020 | 118.20 | 120.00 | 112.60 | 114.00 | 26,989 | -7.00(-5.79%) |
Sep 02, 2020 | 121.20 | 124.20 | 114.00 | 121.00 | 36,768 | -2.80(-2.26%) |
Sep 01, 2020 | 121.20 | 124.80 | 120.20 | 123.80 | 28,795 | +2.60(+2.15%) |
Aug 31, 2020 | 129.80 | 130.00 | 120.00 | 121.20 | 39,654 | -8.80(-6.77%) |
Aug 28, 2020 | 127.80 | 130.80 | 125.00 | 130.00 | 27,790 | +3.00(+2.36%) |
Aug 27, 2020 | 130.60 | 133.60 | 124.20 | 127.00 | 29,704 | -3.00(-2.31%) |
Aug 26, 2020 | 135.80 | 139.60 | 129.00 | 130.00 | 35,381 | -4.20(-3.13%) |
Aug 25, 2020 | 131.60 | 136.60 | 129.00 | 134.20 | 24,871 | +2.40(+1.82%) |
Aug 24, 2020 | 139.80 | 140.00 | 127.20 | 131.80 | 42,761 | -3.80(-2.80%) |
Aug 21, 2020 | 143.20 | 144.00 | 134.00 | 135.60 | 43,660 | -5.00(-3.56%) |
Aug 20, 2020 | 135.00 | 147.60 | 121.00 | 140.60 | 118,259 | -15.00(-9.64%) |
Aug 19, 2020 | 160.00 | 161.40 | 144.80 | 155.60 | 75,673 | -1.40(-0.89%) |
Aug 18, 2020 | 152.00 | 164.60 | 150.00 | 157.00 | 99,156 | +8.40(+5.65%) |
Aug 17, 2020 | 146.00 | 151.00 | 145.00 | 148.60 | 40,738 | +4.80(+3.34%) |
Aug 14, 2020 | 161.20 | 161.80 | 142.00 | 143.80 | 70,335 | -15.00(-9.45%) |
Aug 13, 2020 | 142.00 | 162.00 | 142.00 | 158.80 | 132,877 | +16.80(+11.83%) |
Aug 12, 2020 | 139.60 | 143.60 | 136.60 | 142.00 | 46,110 | +6.00(+4.41%) |
Aug 11, 2020 | 132.20 | 146.40 | 127.20 | 136.00 | 151,747 | +4.40(+3.34%) |
Aug 10, 2020 | 135.20 | 137.80 | 129.40 | 131.60 | 39,599 | -1.80(-1.35%) |
Aug 07, 2020 | 126.00 | 134.54 | 124.40 | 133.40 | 29,745 | +7.20(+5.71%) |
Aug 06, 2020 | 131.00 | 131.60 | 120.00 | 126.20 | 39,507 | -5.40(-4.10%) |
Aug 05, 2020 | 134.00 | 136.80 | 128.20 | 131.60 | 63,449 | -12.80(-8.86%) |
Aug 04, 2020 | 118.60 | 152.00 | 114.20 | 144.40 | 297,896 | +26.20(+22.17%) |
Aug 03, 2020 | 112.80 | 121.80 | 112.00 | 118.20 | 38,435 | +6.60(+5.91%) |
Jul 31, 2020 | 120.00 | 120.18 | 111.60 | 111.60 | 26,820 | -9.20(-7.62%) |
Jul 30, 2020 | 115.00 | 121.40 | 111.00 | 120.80 | 34,371 | +6.40(+5.59%) |
Jul 29, 2020 | 113.20 | 117.80 | 109.80 | 114.40 | 33,163 | +1.80(+1.60%) |
Jul 28, 2020 | 111.60 | 116.00 | 108.00 | 112.60 | 26,394 | +1.40(+1.26%) |
Jul 27, 2020 | 117.60 | 117.80 | 107.00 | 111.20 | 35,647 | -6.60(-5.60%) |
Jul 24, 2020 | 115.60 | 119.00 | 107.60 | 117.80 | 29,010 | +0.20(+0.17%) |
Jul 23, 2020 | 122.80 | 132.00 | 111.00 | 117.60 | 77,892 | -4.20(-3.45%) |
Jul 22, 2020 | 120.80 | 124.80 | 117.40 | 121.80 | 43,078 | +1.40(+1.16%) |
Jul 21, 2020 | 118.20 | 127.00 | 112.80 | 120.40 | 52,534 | +1.40(+1.18%) |
Jul 20, 2020 | 117.60 | 121.00 | 107.60 | 119.00 | 63,493 | +4.00(+3.48%) |
Jul 17, 2020 | 122.20 | 125.40 | 113.20 | 115.00 | 48,065 | -8.00(-6.50%) |
Jul 16, 2020 | 120.80 | 126.20 | 118.80 | 123.00 | 40,339 | -2.00(-1.60%) |
Jul 15, 2020 | 127.80 | 129.00 | 116.00 | 125.00 | 50,207 | -1.20(-0.95%) |
Jul 14, 2020 | 110.00 | 131.80 | 110.00 | 126.20 | 131,710 | +18.60(+17.29%) |
Jul 13, 2020 | 140.00 | 140.00 | 106.00 | 107.60 | 195,807 | -34.40(-24.23%) |
Jul 10, 2020 | 147.00 | 147.60 | 139.00 | 142.00 | 67,235 | -7.20(-4.83%) |
Jul 09, 2020 | 154.00 | 156.40 | 138.20 | 149.20 | 127,981 | -10.40(-6.52%) |
Jul 08, 2020 | 161.00 | 172.40 | 149.00 | 159.60 | 156,891 | +6.00(+3.91%) |
Jul 07, 2020 | 143.40 | 161.80 | 138.00 | 153.60 | 166,758 | +9.60(+6.67%) |
Jul 06, 2020 | 160.00 | 177.80 | 132.00 | 144.00 | 443,231 | +7.60(+5.57%) |
Jul 02, 2020 | 112.60 | 141.60 | 110.40 | 136.40 | 236,935 | +27.40(+25.14%) |