Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.03 | 108.78 | 107.29 | 107.96 | 210,187 | +0.55(+0.51%) |
Sep 29, 2020 | 106.87 | 108.10 | 106.57 | 107.41 | 241,177 | +0.25(+0.23%) |
Sep 28, 2020 | 107.93 | 108.93 | 106.85 | 107.16 | 241,141 | +0.25(+0.23%) |
Sep 25, 2020 | 106.30 | 107.37 | 106.30 | 106.91 | 266,432 | -0.15(-0.14%) |
Sep 24, 2020 | 106.72 | 107.93 | 106.02 | 107.06 | 287,563 | +0.11(+0.11%) |
Sep 23, 2020 | 108.91 | 109.23 | 106.54 | 106.95 | 180,612 | -2.09(-1.92%) |
Sep 22, 2020 | 108.69 | 109.36 | 108.30 | 109.04 | 306,588 | +0.84(+0.78%) |
Sep 21, 2020 | 108.34 | 108.76 | 106.64 | 108.20 | 263,748 | -1.52(-1.38%) |
Sep 18, 2020 | 111.18 | 111.35 | 108.94 | 109.72 | 582,670 | -0.88(-0.79%) |
Sep 17, 2020 | 111.11 | 111.81 | 109.75 | 110.59 | 371,733 | -1.73(-1.54%) |
Sep 16, 2020 | 114.05 | 114.05 | 112.13 | 112.32 | 243,293 | -0.53(-0.47%) |
Sep 15, 2020 | 113.91 | 114.25 | 112.65 | 112.85 | 131,730 | -0.72(-0.63%) |
Sep 14, 2020 | 113.84 | 114.50 | 112.99 | 113.57 | 135,292 | +0.69(+0.61%) |
Sep 11, 2020 | 112.42 | 113.22 | 111.71 | 112.88 | 130,542 | +1.11(+1.00%) |
Sep 10, 2020 | 112.70 | 113.41 | 111.31 | 111.77 | 265,781 | -0.67(-0.59%) |
Sep 09, 2020 | 111.24 | 113.14 | 111.24 | 112.43 | 161,483 | +1.75(+1.58%) |
Sep 08, 2020 | 112.66 | 112.66 | 110.67 | 110.69 | 172,539 | -2.54(-2.24%) |
Sep 04, 2020 | 114.48 | 114.73 | 111.10 | 113.22 | 235,081 | -0.43(-0.38%) |
Sep 03, 2020 | 116.62 | 116.62 | 113.02 | 113.65 | 238,228 | -2.95(-2.53%) |
Sep 02, 2020 | 114.21 | 116.77 | 113.46 | 116.60 | 161,259 | +2.63(+2.31%) |
Sep 01, 2020 | 112.48 | 114.10 | 112.48 | 113.97 | 140,375 | +1.06(+0.94%) |
Aug 31, 2020 | 113.09 | 113.64 | 112.33 | 112.91 | 191,376 | +0.25(+0.22%) |
Aug 28, 2020 | 114.16 | 114.16 | 112.54 | 112.66 | 309,527 | -1.83(-1.60%) |
Aug 27, 2020 | 113.14 | 115.04 | 113.02 | 114.49 | 219,972 | +1.38(+1.22%) |
Aug 26, 2020 | 112.53 | 113.49 | 112.12 | 113.11 | 125,792 | +0.45(+0.40%) |
Aug 25, 2020 | 114.01 | 114.01 | 112.47 | 112.66 | 119,922 | -0.93(-0.82%) |
Aug 24, 2020 | 112.73 | 114.22 | 112.73 | 113.60 | 234,862 | +1.25(+1.11%) |
Aug 21, 2020 | 111.70 | 112.87 | 111.01 | 112.35 | 208,763 | +0.24(+0.21%) |
Aug 20, 2020 | 111.64 | 112.66 | 111.20 | 112.11 | 167,164 | -0.13(-0.12%) |
Aug 19, 2020 | 113.21 | 113.84 | 111.89 | 112.24 | 152,685 | -0.18(-0.16%) |
Aug 18, 2020 | 112.45 | 113.15 | 111.36 | 112.42 | 179,814 | -0.35(-0.31%) |
Aug 17, 2020 | 113.62 | 114.37 | 112.55 | 112.78 | 168,254 | -0.23(-0.20%) |
Aug 14, 2020 | 112.42 | 114.10 | 112.25 | 113.00 | 141,027 | -0.03(-0.03%) |
Aug 13, 2020 | 111.81 | 113.94 | 111.81 | 113.03 | 224,222 | +0.41(+0.36%) |
Aug 12, 2020 | 111.51 | 113.08 | 111.35 | 112.62 | 180,136 | +1.29(+1.16%) |
Aug 11, 2020 | 112.56 | 113.83 | 111.14 | 111.34 | 224,478 | -0.25(-0.22%) |
Aug 10, 2020 | 114.05 | 114.05 | 111.49 | 111.58 | 214,634 | -2.15(-1.89%) |
Aug 07, 2020 | 111.65 | 113.84 | 111.38 | 113.73 | 212,118 | +1.52(+1.35%) |
Aug 06, 2020 | 113.32 | 114.55 | 111.28 | 112.21 | 258,463 | -0.67(-0.59%) |
Aug 05, 2020 | 114.03 | 115.08 | 112.75 | 112.88 | 172,684 | -0.25(-0.22%) |
Aug 04, 2020 | 113.44 | 114.62 | 112.75 | 113.13 | 244,447 | -0.04(-0.03%) |
Aug 03, 2020 | 111.44 | 114.14 | 109.53 | 113.17 | 307,147 | +3.30(+3.00%) |
Jul 31, 2020 | 109.68 | 112.44 | 106.07 | 109.87 | 700,525 | -2.58(-2.30%) |
Jul 30, 2020 | 112.30 | 113.41 | 111.30 | 112.45 | 377,260 | -0.86(-0.76%) |
Jul 29, 2020 | 113.22 | 113.88 | 111.90 | 113.31 | 263,369 | +0.73(+0.64%) |
Jul 28, 2020 | 114.26 | 114.26 | 112.33 | 112.59 | 218,723 | -1.37(-1.20%) |
Jul 27, 2020 | 112.99 | 114.53 | 112.67 | 113.96 | 296,373 | +0.95(+0.84%) |
Jul 24, 2020 | 113.15 | 113.90 | 112.56 | 113.01 | 257,244 | +0.39(+0.35%) |
Jul 23, 2020 | 112.57 | 113.37 | 112.29 | 112.62 | 301,522 | -0.06(-0.05%) |
Jul 22, 2020 | 112.44 | 113.13 | 111.64 | 112.67 | 436,055 | +0.30(+0.27%) |
Jul 21, 2020 | 113.70 | 113.98 | 111.89 | 112.37 | 414,651 | -1.06(-0.93%) |
Jul 20, 2020 | 113.53 | 113.86 | 112.46 | 113.43 | 192,644 | -0.10(-0.09%) |
Jul 17, 2020 | 112.20 | 113.83 | 111.57 | 113.53 | 261,766 | +2.05(+1.84%) |
Jul 16, 2020 | 112.24 | 112.67 | 111.06 | 111.48 | 266,023 | -0.63(-0.56%) |
Jul 15, 2020 | 111.67 | 112.48 | 110.81 | 112.11 | 343,849 | +1.51(+1.37%) |
Jul 14, 2020 | 108.17 | 110.77 | 108.10 | 110.59 | 203,593 | +2.74(+2.54%) |
Jul 13, 2020 | 109.31 | 110.55 | 107.70 | 107.86 | 303,926 | -1.44(-1.32%) |
Jul 10, 2020 | 108.56 | 109.51 | 106.87 | 109.30 | 257,033 | +1.13(+1.05%) |
Jul 09, 2020 | 107.60 | 108.53 | 105.93 | 108.17 | 323,031 | +0.79(+0.73%) |
Jul 08, 2020 | 109.15 | 110.06 | 107.06 | 107.38 | 216,583 | -2.11(-1.93%) |
Jul 07, 2020 | 109.00 | 110.30 | 108.57 | 109.49 | 364,441 | -0.11(-0.10%) |
Jul 06, 2020 | 110.29 | 110.93 | 108.57 | 109.59 | 347,971 | +0.28(+0.25%) |
Jul 02, 2020 | 107.86 | 109.36 | 107.86 | 109.32 | 285,429 | +2.37(+2.21%) |