Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 134.40 | 134.94 | 129.87 | 134.45 | 931,100 | +2.85(+2.17%) |
Jul 30, 2020 | 128.23 | 132.31 | 127.05 | 131.60 | 441,910 | +1.41(+1.08%) |
Jul 29, 2020 | 126.59 | 131.94 | 126.46 | 130.19 | 759,631 | +5.84(+4.70%) |
Jul 28, 2020 | 125.93 | 127.22 | 124.07 | 124.35 | 371,504 | -1.84(-1.46%) |
Jul 27, 2020 | 125.53 | 126.86 | 123.41 | 126.19 | 435,390 | +2.26(+1.82%) |
Jul 24, 2020 | 121.56 | 126.37 | 117.98 | 123.93 | 492,600 | +0.12(+0.10%) |
Jul 23, 2020 | 126.44 | 129.36 | 121.73 | 123.81 | 760,929 | -2.69(-2.13%) |
Jul 22, 2020 | 126.85 | 128.80 | 125.27 | 126.50 | 527,847 | +0.33(+0.26%) |
Jul 21, 2020 | 132.00 | 132.75 | 125.49 | 126.17 | 782,916 | -4.41(-3.38%) |
Jul 20, 2020 | 126.97 | 131.47 | 126.20 | 130.58 | 653,100 | +5.21(+4.16%) |
Jul 17, 2020 | 125.08 | 127.18 | 123.26 | 125.37 | 338,500 | +1.06(+0.85%) |
Jul 16, 2020 | 124.59 | 125.65 | 123.01 | 124.31 | 516,381 | -1.48(-1.18%) |
Jul 15, 2020 | 129.43 | 129.43 | 124.13 | 125.79 | 585,190 | -2.46(-1.92%) |
Jul 14, 2020 | 126.10 | 128.44 | 121.19 | 128.25 | 835,155 | +1.35(+1.06%) |
Jul 13, 2020 | 137.31 | 139.03 | 124.57 | 126.90 | 818,089 | -9.64(-7.06%) |
Jul 10, 2020 | 140.35 | 140.59 | 135.30 | 136.54 | 597,800 | -3.83(-2.73%) |
Jul 09, 2020 | 142.99 | 144.20 | 136.53 | 140.37 | 650,685 | -0.90(-0.64%) |
Jul 08, 2020 | 137.76 | 142.11 | 136.23 | 141.27 | 774,490 | +4.88(+3.58%) |
Jul 07, 2020 | 134.62 | 139.09 | 133.68 | 136.39 | 813,342 | +3.10(+2.33%) |
Jul 06, 2020 | 137.81 | 140.33 | 132.21 | 133.29 | 1,019,161 | -2.97(-2.18%) |
Jul 02, 2020 | 139.45 | 141.01 | 135.55 | 136.26 | 947,400 | -2.94(-2.11%) |
Jul 01, 2020 | 132.82 | 142.00 | 131.75 | 139.20 | 1,660,643 | +6.11(+4.59%) |
Jun 30, 2020 | 133.59 | 134.34 | 131.34 | 133.09 | 927,778 | -0.50(-0.37%) |
Jun 29, 2020 | 134.29 | 135.46 | 129.33 | 133.59 | 807,725 | -0.55(-0.41%) |
Jun 26, 2020 | 137.05 | 138.44 | 131.78 | 134.14 | 3,803,300 | -3.45(-2.51%) |
Jun 25, 2020 | 131.21 | 138.80 | 130.40 | 137.59 | 1,944,633 | +6.46(+4.93%) |
Jun 24, 2020 | 128.83 | 131.63 | 127.51 | 131.13 | 1,653,876 | +3.20(+2.50%) |
Jun 23, 2020 | 129.09 | 131.24 | 126.64 | 127.93 | 1,546,781 | +1.36(+1.07%) |
Jun 22, 2020 | 125.07 | 127.24 | 123.95 | 126.57 | 1,323,452 | +2.12(+1.70%) |
Jun 19, 2020 | 125.24 | 126.95 | 122.96 | 124.45 | 1,742,200 | +0.44(+0.35%) |
Jun 18, 2020 | 120.00 | 124.57 | 120.00 | 124.01 | 1,053,750 | +4.43(+3.70%) |
Jun 17, 2020 | 118.00 | 120.92 | 117.66 | 119.58 | 1,196,738 | +2.84(+2.43%) |
Jun 16, 2020 | 114.50 | 117.07 | 113.24 | 116.74 | 1,055,782 | +3.39(+2.99%) |
Jun 15, 2020 | 105.22 | 113.70 | 103.45 | 113.35 | 1,287,923 | +7.40(+6.98%) |
Jun 12, 2020 | 101.80 | 106.02 | 100.99 | 105.95 | 1,172,000 | +6.30(+6.32%) |
Jun 11, 2020 | 101.71 | 103.60 | 99.03 | 99.65 | 734,574 | -2.62(-2.56%) |
Jun 10, 2020 | 102.94 | 103.78 | 100.92 | 102.27 | 824,100 | +1.37(+1.36%) |
Jun 09, 2020 | 101.01 | 102.24 | 99.10 | 100.90 | 552,138 | +1.34(+1.35%) |
Jun 08, 2020 | 99.00 | 100.68 | 96.20 | 99.56 | 859,904 | +0.46(+0.46%) |
Jun 05, 2020 | 100.42 | 102.53 | 97.04 | 99.10 | 1,203,800 | -2.37(-2.34%) |
Jun 04, 2020 | 107.48 | 108.50 | 99.28 | 101.47 | 1,382,650 | -7.68(-7.04%) |
Jun 03, 2020 | 110.31 | 110.68 | 107.37 | 109.15 | 721,440 | -1.22(-1.11%) |
Jun 02, 2020 | 109.85 | 110.38 | 104.66 | 110.37 | 1,333,140 | +0.88(+0.80%) |
Jun 01, 2020 | 105.55 | 111.83 | 105.48 | 109.49 | 1,249,581 | +2.43(+2.27%) |
May 29, 2020 | 101.13 | 108.39 | 100.00 | 107.06 | 5,894,200 | +7.78(+7.84%) |
May 28, 2020 | 94.60 | 101.72 | 94.11 | 99.28 | 1,347,349 | +5.20(+5.53%) |
May 27, 2020 | 102.25 | 102.99 | 92.53 | 94.08 | 2,262,734 | -7.92(-7.76%) |
May 26, 2020 | 107.47 | 108.40 | 101.69 | 102.00 | 1,013,473 | -5.02(-4.69%) |
May 22, 2020 | 103.05 | 108.02 | 101.75 | 107.02 | 823,100 | +4.55(+4.44%) |
May 21, 2020 | 103.93 | 106.02 | 101.69 | 102.47 | 599,949 | -1.34(-1.29%) |
May 20, 2020 | 108.00 | 110.32 | 102.86 | 103.81 | 744,471 | -1.55(-1.47%) |
May 19, 2020 | 102.00 | 106.91 | 101.80 | 105.36 | 783,618 | +4.16(+4.11%) |
May 18, 2020 | 104.33 | 106.00 | 100.80 | 101.20 | 604,062 | -1.78(-1.73%) |
May 15, 2020 | 96.97 | 103.40 | 96.97 | 102.98 | 803,000 | +5.36(+5.49%) |
May 14, 2020 | 97.64 | 98.17 | 95.58 | 97.62 | 850,059 | -1.67(-1.68%) |
May 13, 2020 | 98.36 | 102.53 | 96.58 | 99.29 | 1,459,049 | +1.67(+1.71%) |
May 12, 2020 | 97.58 | 99.77 | 94.20 | 97.62 | 1,435,439 | -4.93(-4.81%) |
May 11, 2020 | 97.13 | 103.65 | 96.39 | 102.55 | 1,020,516 | +6.11(+6.34%) |
May 08, 2020 | 103.03 | 103.64 | 95.40 | 96.44 | 1,534,200 | -5.32(-5.23%) |
May 07, 2020 | 95.95 | 101.76 | 94.51 | 101.76 | 1,513,002 | +8.65(+9.29%) |
May 06, 2020 | 90.74 | 95.27 | 90.50 | 93.11 | 663,739 | +2.75(+3.04%) |
May 05, 2020 | 90.19 | 92.20 | 89.79 | 90.36 | 646,377 | +1.73(+1.95%) |
May 04, 2020 | 86.51 | 91.22 | 86.20 | 88.63 | 645,511 | +0.41(+0.46%) |