Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.39 | 108.39 | 105.45 | 106.83 | 3,540,472 | -1.35(-1.25%) |
Jul 30, 2020 | 106.73 | 108.42 | 106.20 | 108.18 | 3,401,328 | -1.14(-1.05%) |
Jul 29, 2020 | 107.86 | 109.53 | 107.54 | 109.32 | 4,240,518 | +1.95(+1.82%) |
Jul 28, 2020 | 106.75 | 107.89 | 105.82 | 107.37 | 4,723,548 | -0.34(-0.32%) |
Jul 27, 2020 | 105.22 | 107.97 | 105.02 | 107.71 | 4,275,174 | +3.34(+3.20%) |
Jul 24, 2020 | 103.24 | 106.00 | 103.10 | 104.37 | 4,016,520 | +0.25(+0.24%) |
Jul 23, 2020 | 105.63 | 106.03 | 102.75 | 104.12 | 4,532,391 | -1.80(-1.70%) |
Jul 22, 2020 | 106.63 | 106.98 | 105.15 | 105.93 | 4,591,659 | -0.65(-0.61%) |
Jul 21, 2020 | 109.10 | 109.28 | 105.94 | 106.58 | 5,411,857 | -2.31(-2.12%) |
Jul 20, 2020 | 108.87 | 109.62 | 107.47 | 108.88 | 3,797,446 | +0.29(+0.27%) |
Jul 17, 2020 | 108.33 | 108.99 | 107.67 | 108.60 | 2,912,622 | +0.72(+0.66%) |
Jul 16, 2020 | 108.57 | 108.74 | 106.88 | 107.88 | 4,497,062 | -1.79(-1.63%) |
Jul 15, 2020 | 110.93 | 111.02 | 108.79 | 109.67 | 4,471,392 | -0.10(-0.09%) |
Jul 14, 2020 | 108.08 | 110.02 | 105.86 | 109.77 | 6,744,692 | +0.71(+0.65%) |
Jul 13, 2020 | 113.23 | 114.34 | 108.33 | 109.06 | 15,394,189 | -6.74(-5.82%) |
Jul 10, 2020 | 115.72 | 116.34 | 114.23 | 115.81 | 1,901,826 | +0.23(+0.20%) |
Jul 09, 2020 | 113.92 | 116.31 | 112.59 | 115.57 | 1,979,148 | +1.29(+1.13%) |
Jul 08, 2020 | 114.47 | 114.97 | 112.54 | 114.28 | 1,955,463 | +0.22(+0.20%) |
Jul 07, 2020 | 113.19 | 115.68 | 113.05 | 114.06 | 2,064,490 | -0.93(-0.81%) |
Jul 06, 2020 | 114.37 | 115.94 | 114.30 | 114.99 | 1,368,857 | +2.21(+1.96%) |
Jul 02, 2020 | 113.86 | 114.23 | 112.31 | 112.77 | 1,746,046 | +0.81(+0.72%) |
Jul 01, 2020 | 113.75 | 113.87 | 111.90 | 111.96 | 1,706,633 | -2.11(-1.85%) |
Jun 30, 2020 | 111.17 | 114.60 | 110.70 | 114.08 | 2,580,758 | +3.39(+3.06%) |
Jun 29, 2020 | 110.61 | 110.98 | 108.93 | 110.69 | 1,511,736 | +1.05(+0.96%) |
Jun 26, 2020 | 111.50 | 111.64 | 108.96 | 109.64 | 2,434,101 | -2.07(-1.86%) |
Jun 25, 2020 | 111.45 | 111.90 | 109.40 | 111.71 | 1,944,975 | +0.59(+0.53%) |
Jun 24, 2020 | 113.83 | 114.05 | 110.34 | 111.13 | 2,260,850 | -3.52(-3.07%) |
Jun 23, 2020 | 113.94 | 115.81 | 112.52 | 114.64 | 2,896,165 | +2.56(+2.28%) |
Jun 22, 2020 | 111.64 | 112.30 | 110.08 | 112.08 | 2,187,333 | +0.30(+0.27%) |
Jun 19, 2020 | 115.70 | 115.70 | 111.56 | 111.79 | 4,833,155 | -2.45(-2.14%) |
Jun 18, 2020 | 113.81 | 114.85 | 113.47 | 114.23 | 1,342,429 | +0.26(+0.23%) |
Jun 17, 2020 | 114.03 | 115.10 | 113.34 | 113.97 | 1,589,904 | -0.15(-0.13%) |
Jun 16, 2020 | 115.00 | 115.67 | 111.81 | 114.12 | 2,909,590 | +3.90(+3.54%) |
Jun 15, 2020 | 108.04 | 110.38 | 107.03 | 110.22 | 1,822,855 | +0.08(+0.08%) |
Jun 12, 2020 | 111.16 | 111.34 | 107.43 | 110.14 | 3,374,264 | +2.57(+2.39%) |
Jun 11, 2020 | 111.75 | 112.72 | 107.37 | 107.57 | 3,451,658 | -6.73(-5.88%) |
Jun 10, 2020 | 115.52 | 115.88 | 113.47 | 114.30 | 2,034,780 | -0.47(-0.41%) |
Jun 09, 2020 | 113.53 | 115.67 | 113.08 | 114.77 | 2,657,108 | -0.30(-0.26%) |
Jun 08, 2020 | 116.27 | 116.59 | 114.25 | 115.07 | 1,945,711 | -0.82(-0.71%) |
Jun 05, 2020 | 116.13 | 118.49 | 115.30 | 115.89 | 3,816,339 | +2.06(+1.81%) |
Jun 04, 2020 | 111.50 | 114.28 | 111.50 | 113.83 | 1,777,309 | +0.71(+0.62%) |
Jun 03, 2020 | 110.55 | 114.29 | 110.12 | 113.13 | 4,044,843 | +4.48(+4.13%) |
Jun 02, 2020 | 105.11 | 108.71 | 104.59 | 108.64 | 3,346,525 | +3.74(+3.56%) |
Jun 01, 2020 | 104.52 | 105.52 | 103.56 | 104.90 | 1,300,319 | -0.16(-0.15%) |
May 29, 2020 | 103.54 | 105.40 | 102.70 | 105.06 | 3,132,047 | +1.85(+1.79%) |
May 28, 2020 | 106.20 | 106.37 | 102.75 | 103.21 | 2,444,994 | -2.88(-2.72%) |
May 27, 2020 | 105.30 | 106.75 | 103.27 | 106.09 | 1,973,653 | +1.83(+1.76%) |
May 26, 2020 | 105.34 | 106.61 | 104.12 | 104.26 | 2,283,475 | +1.52(+1.48%) |
May 22, 2020 | 102.47 | 103.43 | 101.32 | 102.75 | 1,907,840 | -0.09(-0.09%) |
May 21, 2020 | 104.93 | 105.69 | 101.86 | 102.84 | 3,265,531 | -3.16(-2.98%) |
May 20, 2020 | 103.33 | 106.92 | 102.56 | 105.99 | 5,138,191 | +7.62(+7.75%) |
May 19, 2020 | 99.74 | 102.12 | 98.17 | 98.37 | 3,881,492 | -1.86(-1.86%) |
May 18, 2020 | 97.21 | 100.99 | 96.74 | 100.23 | 2,741,696 | +6.05(+6.42%) |
May 15, 2020 | 95.33 | 95.81 | 92.60 | 94.18 | 4,580,438 | -3.41(-3.50%) |
May 14, 2020 | 95.76 | 97.67 | 92.94 | 97.59 | 2,219,117 | +1.56(+1.63%) |
May 13, 2020 | 98.54 | 99.34 | 94.70 | 96.03 | 2,670,052 | -2.59(-2.63%) |
May 12, 2020 | 101.19 | 102.37 | 98.48 | 98.62 | 2,181,711 | -1.68(-1.68%) |
May 11, 2020 | 99.95 | 101.25 | 99.22 | 100.30 | 1,552,849 | -1.30(-1.28%) |
May 08, 2020 | 99.10 | 101.64 | 98.53 | 101.61 | 1,390,291 | +3.22(+3.27%) |
May 07, 2020 | 98.95 | 99.67 | 97.91 | 98.39 | 1,254,386 | +1.02(+1.05%) |
May 06, 2020 | 98.83 | 99.64 | 96.95 | 97.37 | 1,436,240 | -0.64(-0.65%) |
May 05, 2020 | 97.82 | 99.27 | 97.27 | 98.01 | 1,965,523 | +2.35(+2.46%) |
May 04, 2020 | 95.41 | 96.07 | 93.43 | 95.66 | 2,756,957 | -0.22(-0.23%) |