Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 120.09 | 121.27 | 116.99 | 119.34 | 738,536 | -2.01(-1.65%) |
Jul 30, 2020 | 122.85 | 123.25 | 119.55 | 121.35 | 664,273 | -3.87(-3.09%) |
Jul 29, 2020 | 122.58 | 125.44 | 121.93 | 125.22 | 394,179 | +2.67(+2.18%) |
Jul 28, 2020 | 125.58 | 127.45 | 122.34 | 122.55 | 398,689 | -4.68(-3.68%) |
Jul 27, 2020 | 126.33 | 127.72 | 124.11 | 127.23 | 667,088 | +1.05(+0.83%) |
Jul 24, 2020 | 125.52 | 127.46 | 124.39 | 126.18 | 568,426 | -0.02(-0.02%) |
Jul 23, 2020 | 122.10 | 126.62 | 121.75 | 126.20 | 806,063 | +3.87(+3.16%) |
Jul 22, 2020 | 123.25 | 123.62 | 120.80 | 122.33 | 962,235 | -2.74(-2.19%) |
Jul 21, 2020 | 118.32 | 126.66 | 118.32 | 125.07 | 2,339,703 | +9.36(+8.09%) |
Jul 20, 2020 | 116.08 | 118.91 | 114.91 | 115.71 | 782,703 | -0.20(-0.17%) |
Jul 17, 2020 | 117.63 | 119.59 | 115.38 | 115.91 | 504,570 | -2.02(-1.72%) |
Jul 16, 2020 | 117.44 | 119.93 | 115.19 | 117.94 | 824,957 | -1.29(-1.08%) |
Jul 15, 2020 | 117.56 | 120.32 | 116.04 | 119.23 | 775,969 | +4.93(+4.31%) |
Jul 14, 2020 | 107.59 | 114.30 | 106.84 | 114.30 | 829,556 | +5.65(+5.20%) |
Jul 13, 2020 | 112.00 | 112.72 | 108.54 | 108.65 | 805,724 | -2.50(-2.25%) |
Jul 10, 2020 | 107.54 | 111.25 | 106.68 | 111.16 | 700,955 | +3.08(+2.85%) |
Jul 09, 2020 | 114.56 | 115.26 | 107.91 | 108.08 | 921,347 | -7.16(-6.21%) |
Jul 08, 2020 | 115.52 | 117.63 | 113.28 | 115.23 | 551,163 | +0.69(+0.60%) |
Jul 07, 2020 | 116.85 | 117.26 | 114.37 | 114.55 | 584,918 | -4.34(-3.65%) |
Jul 06, 2020 | 117.87 | 120.10 | 115.45 | 118.88 | 490,425 | +4.09(+3.56%) |
Jul 02, 2020 | 115.91 | 118.32 | 113.84 | 114.80 | 676,668 | +1.65(+1.46%) |
Jul 01, 2020 | 116.95 | 119.16 | 112.80 | 113.14 | 720,058 | -3.29(-2.82%) |
Jun 30, 2020 | 112.62 | 117.23 | 111.21 | 116.43 | 726,706 | +2.74(+2.41%) |
Jun 29, 2020 | 112.20 | 115.65 | 111.06 | 113.69 | 527,976 | +2.04(+1.83%) |
Jun 26, 2020 | 115.97 | 115.97 | 110.75 | 111.64 | 657,825 | -5.58(-4.76%) |
Jun 25, 2020 | 111.17 | 117.92 | 110.20 | 117.22 | 742,946 | +4.42(+3.92%) |
Jun 24, 2020 | 120.78 | 120.78 | 111.81 | 112.80 | 912,904 | -10.56(-8.56%) |
Jun 23, 2020 | 125.14 | 126.20 | 122.48 | 123.36 | 473,677 | +0.16(+0.13%) |
Jun 22, 2020 | 122.10 | 123.46 | 120.33 | 123.20 | 500,252 | +0.44(+0.36%) |
Jun 19, 2020 | 129.62 | 130.26 | 122.02 | 122.76 | 694,778 | -2.78(-2.21%) |
Jun 18, 2020 | 123.53 | 128.11 | 121.81 | 125.54 | 528,393 | +0.56(+0.45%) |
Jun 17, 2020 | 130.81 | 130.81 | 124.61 | 124.98 | 502,132 | -5.88(-4.49%) |
Jun 16, 2020 | 137.85 | 138.32 | 128.68 | 130.85 | 919,435 | +2.24(+1.74%) |
Jun 15, 2020 | 120.48 | 130.59 | 118.46 | 128.62 | 959,678 | +0.69(+0.54%) |
Jun 12, 2020 | 130.87 | 133.25 | 123.39 | 127.93 | 820,083 | +6.99(+5.78%) |
Jun 11, 2020 | 125.99 | 131.88 | 120.94 | 120.94 | 1,031,837 | -20.32(-14.38%) |
Jun 10, 2020 | 150.44 | 150.44 | 138.51 | 141.25 | 856,731 | -11.87(-7.75%) |
Jun 09, 2020 | 156.15 | 156.49 | 149.21 | 153.13 | 1,064,539 | -12.69(-7.65%) |
Jun 08, 2020 | 157.65 | 166.08 | 154.25 | 165.81 | 1,812,446 | +18.37(+12.46%) |
Jun 05, 2020 | 140.61 | 148.23 | 140.61 | 147.45 | 1,486,284 | +16.85(+12.90%) |
Jun 04, 2020 | 122.88 | 131.45 | 121.90 | 130.59 | 1,468,742 | +6.94(+5.62%) |
Jun 03, 2020 | 122.28 | 123.92 | 121.09 | 123.65 | 891,031 | +3.62(+3.02%) |
Jun 02, 2020 | 115.44 | 120.78 | 115.20 | 120.03 | 615,529 | +5.70(+4.99%) |
Jun 01, 2020 | 113.72 | 116.90 | 111.90 | 114.33 | 649,771 | +0.88(+0.77%) |
May 29, 2020 | 115.20 | 115.22 | 110.19 | 113.45 | 795,169 | -3.09(-2.65%) |
May 28, 2020 | 116.88 | 119.88 | 114.39 | 116.53 | 1,157,180 | +0.21(+0.18%) |
May 27, 2020 | 114.30 | 116.46 | 110.36 | 116.32 | 621,475 | +3.91(+3.48%) |
May 26, 2020 | 111.06 | 113.11 | 110.50 | 112.42 | 1,053,837 | +5.95(+5.59%) |
May 22, 2020 | 108.76 | 108.76 | 104.75 | 106.47 | 583,291 | -3.08(-2.81%) |
May 21, 2020 | 110.29 | 111.29 | 106.59 | 109.54 | 611,439 | -0.50(-0.45%) |
May 20, 2020 | 106.21 | 110.30 | 105.53 | 110.04 | 749,617 | +6.73(+6.51%) |
May 19, 2020 | 108.28 | 108.28 | 103.31 | 103.31 | 610,008 | -5.55(-5.10%) |
May 18, 2020 | 101.78 | 109.70 | 101.78 | 108.86 | 936,117 | +12.16(+12.57%) |
May 15, 2020 | 95.99 | 98.81 | 94.95 | 96.70 | 373,403 | +0.29(+0.30%) |
May 14, 2020 | 92.90 | 98.94 | 89.72 | 96.42 | 916,257 | +1.47(+1.55%) |
May 13, 2020 | 102.72 | 102.73 | 93.30 | 94.94 | 960,795 | -8.86(-8.54%) |
May 12, 2020 | 103.93 | 106.60 | 101.16 | 103.81 | 1,849,823 | +0.53(+0.52%) |
May 11, 2020 | 104.15 | 104.35 | 100.47 | 103.27 | 939,028 | -2.01(-1.91%) |
May 08, 2020 | 98.67 | 105.44 | 98.67 | 105.28 | 530,008 | +8.48(+8.76%) |
May 07, 2020 | 96.24 | 98.74 | 95.53 | 96.80 | 403,021 | +3.62(+3.89%) |
May 06, 2020 | 98.11 | 99.05 | 93.13 | 93.18 | 394,845 | -4.31(-4.42%) |
May 05, 2020 | 104.06 | 105.99 | 96.96 | 97.49 | 693,884 | -1.84(-1.86%) |
May 04, 2020 | 93.80 | 99.40 | 91.91 | 99.33 | 372,593 | +2.89(+3.00%) |