Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 125.83 | 125.83 | 121.18 | 123.67 | 421,051 | +0.85(+0.70%) |
Jul 30, 2020 | 123.23 | 125.65 | 121.81 | 122.82 | 679,748 | +1.60(+1.32%) |
Jul 29, 2020 | 118.67 | 121.75 | 117.83 | 121.22 | 467,699 | +3.16(+2.68%) |
Jul 28, 2020 | 120.58 | 120.72 | 117.93 | 118.05 | 278,034 | -2.58(-2.14%) |
Jul 27, 2020 | 117.14 | 120.66 | 116.16 | 120.63 | 447,099 | +4.47(+3.85%) |
Jul 24, 2020 | 118.54 | 118.64 | 115.55 | 116.16 | 242,367 | -3.86(-3.22%) |
Jul 23, 2020 | 118.22 | 122.91 | 118.13 | 120.02 | 488,315 | +1.22(+1.03%) |
Jul 22, 2020 | 117.49 | 119.36 | 116.25 | 118.80 | 239,347 | +2.43(+2.08%) |
Jul 21, 2020 | 117.12 | 118.91 | 114.91 | 116.37 | 534,575 | -0.25(-0.22%) |
Jul 20, 2020 | 114.03 | 117.28 | 113.84 | 116.63 | 477,832 | +2.06(+1.80%) |
Jul 17, 2020 | 113.43 | 114.86 | 111.89 | 114.57 | 315,634 | +2.04(+1.81%) |
Jul 16, 2020 | 110.80 | 113.30 | 109.99 | 112.53 | 341,312 | -0.08(-0.07%) |
Jul 15, 2020 | 112.03 | 113.14 | 109.33 | 112.61 | 537,923 | +2.41(+2.19%) |
Jul 14, 2020 | 106.53 | 110.42 | 105.33 | 110.20 | 431,018 | +2.77(+2.57%) |
Jul 13, 2020 | 109.98 | 112.01 | 107.25 | 107.44 | 267,723 | -1.73(-1.58%) |
Jul 10, 2020 | 111.21 | 111.89 | 108.42 | 109.16 | 287,811 | -1.85(-1.67%) |
Jul 09, 2020 | 112.33 | 112.35 | 108.77 | 111.02 | 359,983 | +0.27(+0.25%) |
Jul 08, 2020 | 110.08 | 111.84 | 108.65 | 110.75 | 287,384 | +1.70(+1.56%) |
Jul 07, 2020 | 111.87 | 113.58 | 108.90 | 109.05 | 377,842 | -3.62(-3.21%) |
Jul 06, 2020 | 112.72 | 114.41 | 111.69 | 112.67 | 429,532 | +2.24(+2.03%) |
Jul 02, 2020 | 109.75 | 111.88 | 109.48 | 110.42 | 319,652 | +2.45(+2.27%) |
Jul 01, 2020 | 111.20 | 111.39 | 107.78 | 107.97 | 363,429 | -1.92(-1.75%) |
Jun 30, 2020 | 106.75 | 110.12 | 106.40 | 109.89 | 576,627 | +2.87(+2.68%) |
Jun 29, 2020 | 105.57 | 107.48 | 104.55 | 107.02 | 397,283 | +1.64(+1.56%) |
Jun 26, 2020 | 109.38 | 111.41 | 104.16 | 105.38 | 1,471,413 | -5.26(-4.75%) |
Jun 25, 2020 | 108.61 | 110.98 | 104.83 | 110.64 | 402,528 | +1.15(+1.05%) |
Jun 24, 2020 | 109.67 | 111.42 | 108.10 | 109.49 | 737,496 | -1.10(-0.99%) |
Jun 23, 2020 | 109.45 | 112.20 | 108.74 | 110.59 | 477,835 | +2.05(+1.89%) |
Jun 22, 2020 | 106.32 | 109.07 | 105.26 | 108.54 | 296,011 | +0.89(+0.83%) |
Jun 19, 2020 | 108.44 | 111.21 | 106.72 | 107.65 | 862,918 | +1.88(+1.78%) |
Jun 18, 2020 | 108.85 | 109.07 | 105.68 | 105.77 | 650,585 | -0.74(-0.69%) |
Jun 17, 2020 | 106.47 | 108.11 | 105.64 | 106.50 | 290,581 | +1.70(+1.62%) |
Jun 16, 2020 | 106.87 | 108.00 | 104.70 | 104.81 | 497,726 | +2.14(+2.09%) |
Jun 15, 2020 | 99.66 | 103.84 | 97.82 | 102.66 | 357,004 | +1.74(+1.72%) |
Jun 12, 2020 | 102.86 | 105.22 | 99.24 | 100.92 | 328,411 | +1.42(+1.42%) |
Jun 11, 2020 | 105.28 | 105.68 | 99.26 | 99.51 | 438,695 | -9.82(-8.98%) |
Jun 10, 2020 | 110.71 | 111.72 | 109.17 | 109.33 | 266,998 | -0.33(-0.30%) |
Jun 09, 2020 | 109.21 | 111.20 | 108.99 | 109.66 | 339,011 | -1.56(-1.41%) |
Jun 08, 2020 | 111.44 | 111.94 | 109.29 | 111.22 | 280,704 | +0.54(+0.49%) |
Jun 05, 2020 | 112.11 | 113.39 | 110.16 | 110.68 | 384,160 | +0.92(+0.84%) |
Jun 04, 2020 | 104.62 | 110.56 | 104.61 | 109.75 | 726,877 | +3.78(+3.57%) |
Jun 03, 2020 | 102.12 | 106.70 | 102.12 | 105.97 | 430,769 | +4.36(+4.29%) |
Jun 02, 2020 | 101.42 | 102.13 | 99.59 | 101.61 | 333,417 | +0.50(+0.50%) |
Jun 01, 2020 | 101.98 | 103.14 | 100.11 | 101.11 | 378,876 | -1.40(-1.36%) |
May 29, 2020 | 100.92 | 103.16 | 99.59 | 102.51 | 307,905 | +2.32(+2.31%) |
May 28, 2020 | 102.75 | 104.18 | 99.39 | 100.19 | 363,272 | -2.83(-2.75%) |
May 27, 2020 | 102.67 | 103.13 | 98.33 | 103.02 | 212,609 | +1.81(+1.79%) |
May 26, 2020 | 100.56 | 102.93 | 100.27 | 101.21 | 285,418 | +4.61(+4.77%) |
May 22, 2020 | 97.18 | 97.57 | 95.29 | 96.60 | 155,395 | -0.24(-0.25%) |
May 21, 2020 | 98.71 | 100.03 | 96.01 | 96.84 | 260,014 | -2.27(-2.29%) |
May 20, 2020 | 98.18 | 100.57 | 97.31 | 99.11 | 278,323 | +3.53(+3.69%) |
May 19, 2020 | 94.14 | 98.60 | 94.02 | 95.58 | 274,049 | +1.31(+1.39%) |
May 18, 2020 | 92.61 | 95.02 | 89.60 | 94.28 | 347,334 | +4.72(+5.27%) |
May 15, 2020 | 90.94 | 91.77 | 89.10 | 89.56 | 320,382 | -4.46(-4.74%) |
May 14, 2020 | 89.87 | 94.15 | 87.77 | 94.02 | 353,333 | +2.72(+2.98%) |
May 13, 2020 | 93.72 | 94.80 | 89.10 | 91.29 | 500,077 | -2.65(-2.82%) |
May 12, 2020 | 98.33 | 99.16 | 93.84 | 93.95 | 243,787 | -3.46(-3.55%) |
May 11, 2020 | 96.67 | 98.53 | 96.40 | 97.41 | 334,700 | -1.09(-1.11%) |
May 08, 2020 | 95.15 | 98.53 | 94.91 | 98.50 | 271,751 | +5.05(+5.40%) |
May 07, 2020 | 94.05 | 95.36 | 93.18 | 93.45 | 237,358 | +1.07(+1.15%) |
May 06, 2020 | 92.92 | 94.44 | 92.04 | 92.39 | 238,778 | +0.21(+0.23%) |
May 05, 2020 | 91.14 | 95.32 | 90.58 | 92.18 | 404,460 | +3.37(+3.80%) |
May 04, 2020 | 88.16 | 89.94 | 87.27 | 88.80 | 282,410 | -0.28(-0.32%) |