Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 111.17 | 112.44 | 110.13 | 112.44 | 1,183,000 | +1.94(+1.76%) |
Jul 30, 2020 | 109.11 | 111.36 | 108.01 | 110.50 | 1,439,564 | -0.18(-0.16%) |
Jul 29, 2020 | 109.00 | 111.16 | 106.61 | 110.68 | 3,853,357 | -1.31(-1.17%) |
Jul 28, 2020 | 114.68 | 114.95 | 111.72 | 111.99 | 2,159,047 | -2.66(-2.32%) |
Jul 27, 2020 | 112.90 | 115.08 | 112.01 | 114.65 | 1,143,036 | +2.91(+2.60%) |
Jul 24, 2020 | 111.40 | 112.84 | 110.29 | 111.74 | 998,100 | -0.95(-0.84%) |
Jul 23, 2020 | 114.52 | 115.56 | 112.08 | 112.69 | 1,268,741 | -1.12(-0.98%) |
Jul 22, 2020 | 113.94 | 114.75 | 112.96 | 113.81 | 1,140,807 | +0.36(+0.32%) |
Jul 21, 2020 | 115.69 | 115.72 | 113.18 | 113.45 | 1,122,987 | -1.79(-1.55%) |
Jul 20, 2020 | 112.94 | 115.86 | 112.81 | 115.24 | 1,365,025 | +2.59(+2.30%) |
Jul 17, 2020 | 111.33 | 112.74 | 110.81 | 112.65 | 953,600 | +0.99(+0.89%) |
Jul 16, 2020 | 110.32 | 112.20 | 110.32 | 111.66 | 1,369,019 | -1.12(-0.99%) |
Jul 15, 2020 | 111.78 | 113.65 | 111.11 | 112.78 | 2,232,817 | +0.51(+0.45%) |
Jul 14, 2020 | 109.97 | 112.36 | 108.70 | 112.27 | 2,089,852 | +2.33(+2.12%) |
Jul 13, 2020 | 115.12 | 115.24 | 109.81 | 109.94 | 1,599,777 | -4.32(-3.78%) |
Jul 10, 2020 | 115.30 | 115.30 | 113.37 | 114.26 | 1,262,600 | +0.04(+0.04%) |
Jul 09, 2020 | 113.29 | 114.80 | 112.59 | 114.22 | 1,630,352 | +0.72(+0.63%) |
Jul 08, 2020 | 112.19 | 113.50 | 111.25 | 113.50 | 1,557,038 | +2.52(+2.27%) |
Jul 07, 2020 | 112.50 | 113.35 | 110.91 | 110.98 | 1,451,321 | -1.63(-1.45%) |
Jul 06, 2020 | 116.00 | 116.39 | 111.88 | 112.61 | 2,911,672 | -0.51(-0.45%) |
Jul 02, 2020 | 109.98 | 114.37 | 109.14 | 113.12 | 4,433,800 | +6.79(+6.39%) |
Jul 01, 2020 | 106.55 | 107.00 | 104.89 | 106.33 | 1,746,424 | -0.76(-0.71%) |
Jun 30, 2020 | 105.38 | 107.53 | 105.11 | 107.09 | 1,709,682 | +2.10(+2.00%) |
Jun 29, 2020 | 105.62 | 105.71 | 103.55 | 104.99 | 1,862,100 | -0.38(-0.36%) |
Jun 26, 2020 | 102.78 | 105.92 | 102.39 | 105.37 | 4,123,500 | +2.48(+2.41%) |
Jun 25, 2020 | 101.00 | 102.96 | 98.62 | 102.89 | 2,133,892 | +1.92(+1.90%) |
Jun 24, 2020 | 100.92 | 102.11 | 99.82 | 100.97 | 2,147,763 | +0.09(+0.09%) |
Jun 23, 2020 | 102.05 | 103.20 | 100.62 | 100.88 | 1,643,939 | -0.71(-0.70%) |
Jun 22, 2020 | 100.95 | 102.70 | 100.25 | 101.59 | 1,301,821 | +1.12(+1.11%) |
Jun 19, 2020 | 101.90 | 102.67 | 100.05 | 100.47 | 2,825,100 | -0.22(-0.22%) |
Jun 18, 2020 | 101.62 | 101.85 | 99.55 | 100.69 | 1,368,106 | -0.72(-0.71%) |
Jun 17, 2020 | 100.69 | 102.60 | 100.30 | 101.41 | 1,886,394 | +1.37(+1.37%) |
Jun 16, 2020 | 102.89 | 102.89 | 99.05 | 100.04 | 2,411,574 | -0.50(-0.50%) |
Jun 15, 2020 | 99.68 | 101.40 | 99.59 | 100.54 | 1,593,347 | +0.20(+0.20%) |
Jun 12, 2020 | 102.04 | 103.19 | 99.64 | 100.34 | 1,501,600 | -0.14(-0.14%) |
Jun 11, 2020 | 102.89 | 104.42 | 100.36 | 100.48 | 1,574,229 | -3.37(-3.25%) |
Jun 10, 2020 | 103.50 | 104.56 | 102.60 | 103.85 | 1,414,346 | +1.12(+1.09%) |
Jun 09, 2020 | 103.26 | 103.26 | 101.10 | 102.73 | 1,201,856 | -0.65(-0.63%) |
Jun 08, 2020 | 99.48 | 103.59 | 99.17 | 103.38 | 1,686,290 | +4.38(+4.42%) |
Jun 05, 2020 | 101.32 | 101.83 | 98.14 | 99.00 | 2,962,800 | -2.84(-2.79%) |
Jun 04, 2020 | 102.21 | 103.68 | 101.51 | 101.84 | 1,932,879 | -1.17(-1.14%) |
Jun 03, 2020 | 105.50 | 105.50 | 102.42 | 103.01 | 1,959,697 | -2.52(-2.39%) |
Jun 02, 2020 | 106.15 | 106.45 | 102.59 | 105.53 | 2,047,466 | -0.18(-0.17%) |
Jun 01, 2020 | 105.05 | 106.46 | 103.03 | 105.71 | 1,695,733 | -0.09(-0.09%) |
May 29, 2020 | 103.76 | 106.27 | 102.23 | 105.80 | 6,083,100 | +2.89(+2.81%) |
May 28, 2020 | 99.91 | 104.49 | 99.91 | 102.91 | 1,742,007 | +2.94(+2.94%) |
May 27, 2020 | 99.35 | 99.99 | 97.25 | 99.97 | 1,569,450 | -0.11(-0.11%) |
May 26, 2020 | 102.00 | 102.17 | 99.83 | 100.08 | 1,523,158 | -0.34(-0.34%) |
May 22, 2020 | 100.65 | 101.26 | 99.89 | 100.42 | 1,177,900 | -0.58(-0.57%) |
May 21, 2020 | 100.46 | 101.94 | 99.80 | 101.00 | 1,604,634 | +0.42(+0.42%) |
May 20, 2020 | 98.79 | 100.88 | 98.46 | 100.58 | 1,665,677 | +3.28(+3.37%) |
May 19, 2020 | 98.27 | 99.35 | 97.26 | 97.30 | 1,247,942 | -0.80(-0.82%) |
May 18, 2020 | 98.80 | 99.62 | 97.00 | 98.10 | 1,783,310 | +0.01(+0.01%) |
May 15, 2020 | 96.09 | 99.02 | 95.71 | 98.09 | 3,004,300 | +0.86(+0.88%) |
May 14, 2020 | 95.20 | 97.26 | 94.21 | 97.23 | 1,765,216 | +1.86(+1.95%) |
May 13, 2020 | 97.00 | 97.59 | 94.40 | 95.37 | 2,320,508 | -0.39(-0.41%) |
May 12, 2020 | 102.54 | 102.69 | 95.75 | 95.76 | 2,803,637 | -6.13(-6.02%) |
May 11, 2020 | 101.31 | 103.15 | 100.76 | 101.89 | 1,360,288 | +0.74(+0.73%) |
May 08, 2020 | 101.52 | 101.81 | 100.35 | 101.15 | 1,213,300 | +0.55(+0.55%) |
May 07, 2020 | 101.28 | 102.47 | 99.88 | 100.60 | 1,905,106 | +1.43(+1.44%) |
May 06, 2020 | 100.36 | 100.84 | 98.88 | 99.17 | 1,566,874 | -0.02(-0.02%) |
May 05, 2020 | 98.92 | 100.47 | 97.83 | 99.19 | 1,941,941 | +1.59(+1.63%) |
May 04, 2020 | 96.05 | 97.64 | 95.53 | 97.60 | 1,929,752 | +1.74(+1.82%) |