Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 112.72 | 114.22 | 112.28 | 114.17 | 3,603,108 | +1.18(+1.04%) |
Jul 30, 2020 | 110.95 | 113.75 | 110.49 | 112.99 | 3,976,276 | +0.82(+0.73%) |
Jul 29, 2020 | 111.99 | 112.90 | 111.47 | 112.18 | 2,309,877 | +0.35(+0.32%) |
Jul 28, 2020 | 111.21 | 112.89 | 110.76 | 111.82 | 2,576,655 | +0.54(+0.49%) |
Jul 27, 2020 | 112.69 | 112.91 | 110.80 | 111.28 | 2,671,998 | -0.92(-0.82%) |
Jul 24, 2020 | 111.14 | 113.86 | 110.71 | 112.20 | 4,226,045 | +1.23(+1.11%) |
Jul 23, 2020 | 111.97 | 112.11 | 110.60 | 110.97 | 3,602,451 | -0.72(-0.64%) |
Jul 22, 2020 | 109.11 | 111.72 | 108.84 | 111.69 | 4,273,630 | +2.67(+2.45%) |
Jul 21, 2020 | 109.16 | 109.74 | 108.86 | 109.02 | 3,523,110 | +0.34(+0.32%) |
Jul 20, 2020 | 110.24 | 110.53 | 107.97 | 108.68 | 4,217,737 | -1.68(-1.52%) |
Jul 17, 2020 | 111.23 | 111.75 | 110.15 | 110.35 | 2,994,505 | -0.25(-0.23%) |
Jul 16, 2020 | 109.98 | 111.55 | 109.87 | 110.61 | 3,429,168 | +0.25(+0.23%) |
Jul 15, 2020 | 110.03 | 111.31 | 108.85 | 110.35 | 3,896,021 | +1.44(+1.32%) |
Jul 14, 2020 | 107.70 | 108.99 | 106.50 | 108.91 | 2,842,131 | +1.23(+1.14%) |
Jul 13, 2020 | 108.28 | 110.44 | 107.37 | 107.69 | 3,825,641 | -0.12(-0.11%) |
Jul 10, 2020 | 106.86 | 107.91 | 106.17 | 107.81 | 2,241,910 | +0.87(+0.81%) |
Jul 09, 2020 | 106.54 | 108.21 | 106.23 | 106.94 | 3,154,331 | +0.18(+0.17%) |
Jul 08, 2020 | 107.16 | 107.48 | 105.87 | 106.75 | 3,136,951 | -0.33(-0.31%) |
Jul 07, 2020 | 107.30 | 108.43 | 106.85 | 107.08 | 4,308,879 | -1.07(-0.99%) |
Jul 06, 2020 | 108.85 | 109.07 | 107.01 | 108.15 | 4,151,461 | +0.11(+0.10%) |
Jul 02, 2020 | 108.82 | 109.37 | 107.83 | 108.04 | 2,443,344 | +0.14(+0.13%) |
Jul 01, 2020 | 108.76 | 109.17 | 107.78 | 107.90 | 3,127,225 | -0.88(-0.81%) |
Jun 30, 2020 | 107.82 | 109.24 | 107.27 | 108.78 | 4,006,557 | +1.23(+1.15%) |
Jun 29, 2020 | 106.56 | 108.19 | 105.91 | 107.54 | 3,593,107 | +1.41(+1.32%) |
Jun 26, 2020 | 108.84 | 109.43 | 105.89 | 106.14 | 7,354,730 | -2.53(-2.33%) |
Jun 25, 2020 | 108.29 | 108.79 | 107.29 | 108.67 | 3,042,523 | +0.08(+0.08%) |
Jun 24, 2020 | 109.90 | 110.64 | 107.60 | 108.58 | 4,609,869 | -1.34(-1.22%) |
Jun 23, 2020 | 111.59 | 112.86 | 109.98 | 109.93 | 4,748,479 | -1.12(-1.00%) |
Jun 22, 2020 | 109.29 | 111.66 | 108.02 | 111.04 | 5,150,029 | +1.70(+1.55%) |
Jun 19, 2020 | 109.02 | 111.50 | 108.14 | 109.35 | 13,899,974 | +2.96(+2.78%) |
Jun 18, 2020 | 107.24 | 107.26 | 106.00 | 106.39 | 3,593,285 | -0.88(-0.82%) |
Jun 17, 2020 | 108.36 | 108.36 | 106.83 | 107.27 | 4,199,317 | -0.85(-0.79%) |
Jun 16, 2020 | 109.24 | 110.05 | 106.32 | 108.12 | 5,666,098 | +0.96(+0.90%) |
Jun 15, 2020 | 104.72 | 107.65 | 104.51 | 107.16 | 5,065,252 | +1.13(+1.07%) |
Jun 12, 2020 | 108.46 | 108.61 | 104.13 | 106.03 | 5,461,334 | -1.01(-0.94%) |
Jun 11, 2020 | 107.54 | 109.69 | 106.83 | 107.03 | 5,517,621 | -1.80(-1.66%) |
Jun 10, 2020 | 109.52 | 110.82 | 108.64 | 108.84 | 4,027,992 | -0.65(-0.60%) |
Jun 09, 2020 | 111.14 | 111.31 | 109.10 | 109.49 | 3,222,623 | -1.50(-1.35%) |
Jun 08, 2020 | 109.57 | 111.07 | 109.36 | 110.99 | 3,944,664 | +0.76(+0.69%) |
Jun 05, 2020 | 110.12 | 111.12 | 108.55 | 110.23 | 5,048,321 | +1.42(+1.31%) |
Jun 04, 2020 | 110.54 | 111.33 | 108.43 | 108.80 | 4,368,852 | -1.61(-1.45%) |
Jun 03, 2020 | 108.06 | 110.92 | 107.30 | 110.41 | 6,411,165 | +2.61(+2.42%) |
Jun 02, 2020 | 108.53 | 109.55 | 107.20 | 107.80 | 5,668,638 | -0.58(-0.54%) |
Jun 01, 2020 | 109.25 | 109.51 | 107.77 | 108.38 | 6,638,499 | -2.58(-2.32%) |
May 29, 2020 | 107.70 | 111.36 | 107.17 | 110.95 | 9,599,727 | +3.54(+3.29%) |
May 28, 2020 | 106.99 | 109.06 | 106.54 | 107.42 | 6,767,001 | +0.93(+0.87%) |
May 27, 2020 | 104.88 | 106.53 | 103.61 | 106.49 | 9,106,270 | +1.79(+1.71%) |
May 26, 2020 | 107.75 | 108.80 | 104.13 | 104.70 | 8,016,333 | -1.86(-1.75%) |
May 22, 2020 | 107.78 | 108.26 | 106.28 | 106.56 | 5,405,545 | -1.08(-1.00%) |
May 21, 2020 | 108.50 | 109.17 | 106.70 | 107.64 | 8,397,653 | -0.86(-0.79%) |
May 20, 2020 | 112.55 | 113.29 | 108.19 | 108.50 | 14,212,939 | -3.21(-2.87%) |
May 19, 2020 | 113.47 | 114.25 | 111.35 | 111.72 | 8,713,809 | -1.24(-1.10%) |
May 18, 2020 | 111.21 | 113.27 | 110.77 | 112.96 | 7,030,642 | +3.84(+3.52%) |
May 15, 2020 | 108.58 | 110.66 | 108.08 | 109.11 | 9,259,674 | +0.90(+0.83%) |
May 14, 2020 | 106.41 | 109.01 | 105.67 | 108.21 | 6,246,155 | +0.72(+0.67%) |
May 13, 2020 | 107.77 | 108.83 | 106.59 | 107.49 | 5,184,126 | -0.23(-0.21%) |
May 12, 2020 | 109.17 | 110.93 | 107.72 | 107.72 | 5,425,950 | -0.71(-0.66%) |
May 11, 2020 | 105.40 | 108.93 | 104.59 | 108.43 | 6,645,692 | +3.92(+3.76%) |
May 08, 2020 | 103.49 | 105.41 | 102.96 | 104.50 | 4,729,924 | +2.23(+2.18%) |
May 07, 2020 | 103.54 | 104.02 | 102.04 | 102.28 | 4,089,845 | -0.20(-0.19%) |
May 06, 2020 | 101.85 | 104.31 | 101.55 | 102.47 | 5,445,059 | +1.64(+1.63%) |
May 05, 2020 | 100.78 | 102.29 | 99.67 | 100.83 | 4,655,181 | +0.05(+0.04%) |
May 04, 2020 | 97.29 | 101.08 | 97.11 | 100.79 | 5,074,408 | +3.14(+3.22%) |