Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 133.27 | 134.64 | 130.35 | 134.35 | 3,833,565 | +3.13(+2.38%) |
Jul 30, 2020 | 124.51 | 131.28 | 124.40 | 131.22 | 3,452,821 | +5.30(+4.21%) |
Jul 29, 2020 | 125.40 | 126.63 | 124.21 | 125.92 | 1,441,491 | +1.65(+1.33%) |
Jul 28, 2020 | 126.77 | 127.31 | 124.09 | 124.27 | 1,898,753 | -1.87(-1.48%) |
Jul 27, 2020 | 123.30 | 127.13 | 122.11 | 126.14 | 2,463,167 | +4.69(+3.86%) |
Jul 24, 2020 | 121.33 | 125.51 | 118.64 | 121.46 | 3,281,254 | -3.44(-2.76%) |
Jul 23, 2020 | 126.54 | 128.45 | 124.11 | 124.90 | 3,187,360 | -0.89(-0.70%) |
Jul 22, 2020 | 126.43 | 127.73 | 124.77 | 125.78 | 1,577,160 | -1.06(-0.84%) |
Jul 21, 2020 | 128.48 | 129.09 | 126.13 | 126.85 | 2,085,914 | -0.32(-0.25%) |
Jul 20, 2020 | 124.33 | 127.42 | 123.50 | 127.17 | 2,091,904 | +3.55(+2.87%) |
Jul 17, 2020 | 122.26 | 123.92 | 121.64 | 123.62 | 1,666,796 | +2.14(+1.76%) |
Jul 16, 2020 | 119.97 | 122.32 | 119.17 | 121.47 | 1,696,455 | +0.29(+0.24%) |
Jul 15, 2020 | 121.70 | 122.19 | 119.06 | 121.19 | 1,416,332 | +0.13(+0.11%) |
Jul 14, 2020 | 119.48 | 121.34 | 116.77 | 121.06 | 1,894,594 | +1.58(+1.32%) |
Jul 13, 2020 | 123.03 | 124.41 | 118.88 | 119.48 | 2,023,129 | -1.62(-1.33%) |
Jul 10, 2020 | 122.50 | 122.86 | 119.71 | 121.10 | 1,172,131 | -1.39(-1.14%) |
Jul 09, 2020 | 122.60 | 123.29 | 119.76 | 122.49 | 1,325,151 | +0.54(+0.44%) |
Jul 08, 2020 | 122.87 | 123.25 | 120.51 | 121.95 | 1,397,617 | -0.12(-0.10%) |
Jul 07, 2020 | 123.23 | 124.80 | 121.95 | 122.07 | 2,722,014 | +0.63(+0.52%) |
Jul 06, 2020 | 120.79 | 123.00 | 120.17 | 121.45 | 1,582,625 | +2.94(+2.48%) |
Jul 02, 2020 | 117.68 | 120.02 | 117.47 | 118.51 | 1,876,689 | +2.37(+2.04%) |
Jul 01, 2020 | 117.85 | 117.85 | 116.09 | 116.14 | 1,486,314 | -1.86(-1.57%) |
Jun 30, 2020 | 116.22 | 118.48 | 115.74 | 118.00 | 2,090,171 | +1.72(+1.48%) |
Jun 29, 2020 | 116.41 | 116.65 | 113.89 | 116.28 | 1,158,387 | +0.14(+0.12%) |
Jun 26, 2020 | 116.83 | 118.25 | 115.26 | 116.14 | 2,483,940 | -1.34(-1.14%) |
Jun 25, 2020 | 116.90 | 117.73 | 115.17 | 117.48 | 1,451,536 | +0.82(+0.70%) |
Jun 24, 2020 | 118.45 | 119.40 | 115.38 | 116.66 | 2,593,849 | -1.79(-1.51%) |
Jun 23, 2020 | 118.83 | 119.72 | 117.75 | 118.45 | 1,538,468 | +0.71(+0.60%) |
Jun 22, 2020 | 117.35 | 118.32 | 115.65 | 117.74 | 1,710,740 | +0.21(+0.18%) |
Jun 19, 2020 | 122.59 | 122.59 | 116.75 | 117.53 | 3,974,325 | -1.61(-1.36%) |
Jun 18, 2020 | 120.18 | 120.86 | 118.42 | 119.14 | 1,543,080 | -1.51(-1.25%) |
Jun 17, 2020 | 119.82 | 121.80 | 119.21 | 120.65 | 1,946,015 | +2.17(+1.83%) |
Jun 16, 2020 | 121.66 | 123.08 | 116.08 | 118.48 | 2,725,041 | +1.06(+0.90%) |
Jun 15, 2020 | 113.86 | 117.49 | 113.35 | 117.42 | 2,574,504 | +0.30(+0.26%) |
Jun 12, 2020 | 117.35 | 118.33 | 113.97 | 117.12 | 2,642,796 | +3.26(+2.86%) |
Jun 11, 2020 | 117.84 | 118.83 | 113.57 | 113.86 | 3,203,687 | -7.86(-6.46%) |
Jun 10, 2020 | 124.65 | 124.95 | 121.48 | 121.72 | 2,695,742 | -2.41(-1.94%) |
Jun 09, 2020 | 123.29 | 125.62 | 121.92 | 124.13 | 2,187,700 | -0.21(-0.17%) |
Jun 08, 2020 | 126.48 | 127.56 | 122.52 | 124.34 | 2,942,337 | -1.31(-1.04%) |
Jun 05, 2020 | 120.53 | 127.24 | 120.43 | 125.66 | 3,852,528 | +6.91(+5.82%) |
Jun 04, 2020 | 116.43 | 118.83 | 116.43 | 118.74 | 2,400,354 | +1.30(+1.11%) |
Jun 03, 2020 | 115.36 | 118.59 | 115.14 | 117.44 | 2,405,653 | +3.22(+2.82%) |
Jun 02, 2020 | 110.38 | 114.35 | 109.52 | 114.22 | 2,196,648 | +4.31(+3.92%) |
Jun 01, 2020 | 109.03 | 110.39 | 107.80 | 109.91 | 1,218,416 | +0.52(+0.47%) |
May 29, 2020 | 106.93 | 110.22 | 105.93 | 109.39 | 2,866,451 | +2.83(+2.66%) |
May 28, 2020 | 109.63 | 110.97 | 105.88 | 106.56 | 2,166,313 | -3.29(-2.99%) |
May 27, 2020 | 109.02 | 109.98 | 105.75 | 109.85 | 2,288,573 | +1.21(+1.11%) |
May 26, 2020 | 110.74 | 112.02 | 108.33 | 108.64 | 1,752,634 | +0.65(+0.60%) |
May 22, 2020 | 105.97 | 108.64 | 104.41 | 107.99 | 1,632,120 | +2.97(+2.83%) |
May 21, 2020 | 108.27 | 109.06 | 105.02 | 105.02 | 1,414,605 | -3.30(-3.05%) |
May 20, 2020 | 105.61 | 108.47 | 104.85 | 108.32 | 1,920,926 | +4.86(+4.70%) |
May 19, 2020 | 103.29 | 106.19 | 103.28 | 103.46 | 1,803,374 | -0.13(-0.12%) |
May 18, 2020 | 100.51 | 104.35 | 100.18 | 103.59 | 2,323,378 | +5.95(+6.09%) |
May 15, 2020 | 96.06 | 97.95 | 95.33 | 97.64 | 2,211,934 | -1.96(-1.97%) |
May 14, 2020 | 96.43 | 99.70 | 94.06 | 99.60 | 2,330,408 | +2.02(+2.07%) |
May 13, 2020 | 99.80 | 100.53 | 95.76 | 97.58 | 2,281,044 | -1.84(-1.85%) |
May 12, 2020 | 102.50 | 103.64 | 99.42 | 99.42 | 1,968,798 | -2.08(-2.05%) |
May 11, 2020 | 101.06 | 102.59 | 99.84 | 101.49 | 2,379,892 | -0.75(-0.73%) |
May 08, 2020 | 99.46 | 102.30 | 98.37 | 102.24 | 2,310,602 | +4.62(+4.74%) |
May 07, 2020 | 98.79 | 99.54 | 97.24 | 97.61 | 1,702,273 | +0.27(+0.27%) |
May 06, 2020 | 97.97 | 99.42 | 96.90 | 97.35 | 3,285,577 | +1.09(+1.14%) |
May 05, 2020 | 95.65 | 99.77 | 94.90 | 96.25 | 5,796,756 | +4.69(+5.12%) |
May 04, 2020 | 90.27 | 92.15 | 88.92 | 91.57 | 3,670,399 | +0.72(+0.79%) |