Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.35 | 123.35 | 120.98 | 122.88 | 164,175 | -0.43(-0.35%) |
Jul 30, 2020 | 123.26 | 123.57 | 122.39 | 123.31 | 8,083 | -1.28(-1.03%) |
Jul 29, 2020 | 123.15 | 124.86 | 123.15 | 124.59 | 8,339 | +2.35(+1.92%) |
Jul 28, 2020 | 123.06 | 123.19 | 122.13 | 122.24 | 2,953 | -0.97(-0.78%) |
Jul 27, 2020 | 122.15 | 123.34 | 122.15 | 123.21 | 4,206 | +0.65(+0.53%) |
Jul 24, 2020 | 123.22 | 123.70 | 122.31 | 122.55 | 5,236 | -1.14(-0.92%) |
Jul 23, 2020 | 123.54 | 124.66 | 123.42 | 123.69 | 14,034 | +0.09(+0.07%) |
Jul 22, 2020 | 122.62 | 123.69 | 122.62 | 123.61 | 3,876 | +0.94(+0.76%) |
Jul 21, 2020 | 122.46 | 123.33 | 122.46 | 122.67 | 16,797 | +1.25(+1.03%) |
Jul 20, 2020 | 122.29 | 122.38 | 121.34 | 121.42 | 5,267 | -1.30(-1.06%) |
Jul 17, 2020 | 122.46 | 122.94 | 122.45 | 122.73 | 170,951 | +0.57(+0.47%) |
Jul 16, 2020 | 121.32 | 122.80 | 121.32 | 122.15 | 5,961 | -0.22(-0.18%) |
Jul 15, 2020 | 121.12 | 122.80 | 120.30 | 122.38 | 12,132 | +3.75(+3.16%) |
Jul 14, 2020 | 115.77 | 118.63 | 115.59 | 118.63 | 4,802 | +2.51(+2.16%) |
Jul 13, 2020 | 116.41 | 118.08 | 115.65 | 116.11 | 10,363 | +0.46(+0.40%) |
Jul 10, 2020 | 113.66 | 115.66 | 113.66 | 115.66 | 10,780 | +1.61(+1.41%) |
Jul 09, 2020 | 115.98 | 115.98 | 113.59 | 114.05 | 791,455 | -2.11(-1.82%) |
Jul 08, 2020 | 115.49 | 116.16 | 115.24 | 116.16 | 3,109 | -0.11(-0.10%) |
Jul 07, 2020 | 117.27 | 117.44 | 116.28 | 116.28 | 7,374 | -2.09(-1.76%) |
Jul 06, 2020 | 118.47 | 118.47 | 117.74 | 118.36 | 7,002 | +1.74(+1.49%) |
Jul 02, 2020 | 118.03 | 118.03 | 116.62 | 116.62 | 29,980 | +0.99(+0.85%) |
Jul 01, 2020 | 117.55 | 117.69 | 115.64 | 115.64 | 12,045 | -1.12(-0.96%) |
Jun 30, 2020 | 115.61 | 116.85 | 115.48 | 116.76 | 12,714 | +1.35(+1.17%) |
Jun 29, 2020 | 113.11 | 115.61 | 112.98 | 115.40 | 5,911 | +3.17(+2.83%) |
Jun 26, 2020 | 113.46 | 113.61 | 111.79 | 112.23 | 8,521 | -1.57(-1.38%) |
Jun 25, 2020 | 111.83 | 113.80 | 111.40 | 113.80 | 3,743 | +1.30(+1.16%) |
Jun 24, 2020 | 115.46 | 115.46 | 112.43 | 112.49 | 19,828 | -4.43(-3.79%) |
Jun 23, 2020 | 117.04 | 117.32 | 116.89 | 116.92 | 37,076 | +0.10(+0.08%) |
Jun 22, 2020 | 114.93 | 116.88 | 114.93 | 116.83 | 7,175 | +0.32(+0.27%) |
Jun 19, 2020 | 119.23 | 119.23 | 115.97 | 116.51 | 12,561 | -1.39(-1.18%) |
Jun 18, 2020 | 117.15 | 119.03 | 117.15 | 117.90 | 26,873 | -0.59(-0.50%) |
Jun 17, 2020 | 119.68 | 119.68 | 118.23 | 118.49 | 11,396 | -0.86(-0.72%) |
Jun 16, 2020 | 121.78 | 122.07 | 118.77 | 119.35 | 17,765 | +2.42(+2.07%) |
Jun 15, 2020 | 113.13 | 117.17 | 113.10 | 116.94 | 7,152 | +1.07(+0.92%) |
Jun 12, 2020 | 117.80 | 117.80 | 113.10 | 115.87 | 25,020 | +2.55(+2.25%) |
Jun 11, 2020 | 116.78 | 117.23 | 113.31 | 113.31 | 20,699 | -8.79(-7.20%) |
Jun 10, 2020 | 123.89 | 124.28 | 122.10 | 122.10 | 6,709 | -3.68(-2.93%) |
Jun 09, 2020 | 126.90 | 126.90 | 125.09 | 125.78 | 24,745 | -3.63(-2.81%) |
Jun 08, 2020 | 128.50 | 129.42 | 128.36 | 129.41 | 14,293 | +2.88(+2.28%) |
Jun 05, 2020 | 127.50 | 129.03 | 126.29 | 126.53 | 66,308 | +4.41(+3.61%) |
Jun 04, 2020 | 120.02 | 122.27 | 119.78 | 122.12 | 69,685 | +2.09(+1.74%) |
Jun 03, 2020 | 116.77 | 120.23 | 116.77 | 120.03 | 430,981 | +4.68(+4.06%) |
Jun 02, 2020 | 114.45 | 115.66 | 114.45 | 115.34 | 6,608 | +1.34(+1.17%) |
Jun 01, 2020 | 112.88 | 114.53 | 112.88 | 114.01 | 13,044 | +0.94(+0.83%) |
May 29, 2020 | 112.69 | 113.61 | 111.57 | 113.07 | 22,857 | -0.42(-0.37%) |
May 28, 2020 | 115.58 | 115.58 | 113.25 | 113.49 | 4,988 | -1.40(-1.22%) |
May 27, 2020 | 114.93 | 114.93 | 113.50 | 114.89 | 13,985 | +3.55(+3.18%) |
May 26, 2020 | 110.38 | 112.09 | 110.38 | 111.34 | 7,701 | +5.18(+4.88%) |
May 22, 2020 | 106.81 | 106.81 | 105.46 | 106.16 | 16,783 | -0.16(-0.15%) |
May 21, 2020 | 106.19 | 107.25 | 106.19 | 106.32 | 20,545 | -0.02(-0.02%) |
May 20, 2020 | 105.95 | 107.20 | 105.95 | 106.34 | 16,235 | +1.99(+1.90%) |
May 19, 2020 | 105.87 | 106.21 | 104.35 | 104.35 | 5,973 | -1.26(-1.19%) |
May 18, 2020 | 102.34 | 105.77 | 102.34 | 105.61 | 4,179 | +6.74(+6.82%) |
May 15, 2020 | 98.52 | 99.40 | 98.48 | 98.87 | 3,191 | +0.04(+0.04%) |
May 14, 2020 | 95.96 | 98.92 | 94.21 | 98.83 | 25,689 | +1.51(+1.55%) |
May 13, 2020 | 99.81 | 99.81 | 96.70 | 97.31 | 6,205 | -3.15(-3.13%) |
May 12, 2020 | 103.51 | 103.51 | 100.45 | 100.46 | 3,593 | -3.28(-3.16%) |
May 11, 2020 | 103.21 | 104.47 | 103.21 | 103.74 | 14,359 | -1.59(-1.51%) |
May 08, 2020 | 104.27 | 105.39 | 104.27 | 105.33 | 75,987 | +3.10(+3.03%) |
May 07, 2020 | 101.78 | 103.43 | 101.78 | 102.23 | 3,871 | +1.37(+1.36%) |
May 06, 2020 | 101.51 | 101.90 | 100.85 | 100.86 | 75,139 | -1.22(-1.20%) |
May 05, 2020 | 102.80 | 103.51 | 102.08 | 102.08 | 15,315 | +0.24(+0.23%) |
May 04, 2020 | 101.57 | 101.84 | 100.06 | 101.84 | 26,381 | -1.17(-1.13%) |