Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 125.15 | 127.19 | 123.28 | 125.98 | 8,420,331 | +1.15(+0.92%) |
Jul 30, 2020 | 121.48 | 128.40 | 119.26 | 124.83 | 35,094,088 | +15.69(+14.38%) |
Jul 29, 2020 | 106.41 | 109.69 | 106.27 | 109.14 | 7,663,888 | +3.58(+3.39%) |
Jul 28, 2020 | 106.12 | 106.55 | 105.21 | 105.56 | 2,828,661 | -1.23(-1.15%) |
Jul 27, 2020 | 104.23 | 107.46 | 103.72 | 106.78 | 5,038,543 | +2.35(+2.25%) |
Jul 24, 2020 | 104.27 | 105.44 | 103.74 | 104.44 | 2,877,565 | +0.19(+0.18%) |
Jul 23, 2020 | 104.75 | 105.36 | 104.08 | 104.25 | 2,662,189 | -0.51(-0.49%) |
Jul 22, 2020 | 104.79 | 105.23 | 104.04 | 104.76 | 3,975,687 | -0.28(-0.27%) |
Jul 21, 2020 | 105.01 | 106.16 | 104.85 | 105.05 | 2,328,471 | +0.61(+0.58%) |
Jul 20, 2020 | 104.50 | 104.76 | 103.30 | 104.44 | 2,681,496 | -0.18(-0.17%) |
Jul 17, 2020 | 105.89 | 106.49 | 104.53 | 104.61 | 3,153,388 | -1.05(-0.99%) |
Jul 16, 2020 | 104.83 | 105.76 | 104.28 | 105.66 | 2,864,717 | +0.47(+0.44%) |
Jul 15, 2020 | 103.00 | 105.64 | 102.46 | 105.20 | 5,485,201 | +3.42(+3.36%) |
Jul 14, 2020 | 100.22 | 102.06 | 99.76 | 101.77 | 2,876,261 | +1.39(+1.38%) |
Jul 13, 2020 | 102.03 | 102.15 | 100.35 | 100.39 | 2,608,291 | -1.16(-1.14%) |
Jul 10, 2020 | 101.22 | 102.06 | 100.59 | 101.54 | 2,585,763 | +0.55(+0.54%) |
Jul 09, 2020 | 101.04 | 101.51 | 100.34 | 101.00 | 2,681,401 | -0.02(-0.02%) |
Jul 08, 2020 | 101.06 | 101.72 | 100.58 | 101.01 | 3,457,691 | +0.02(+0.02%) |
Jul 07, 2020 | 100.74 | 101.88 | 100.48 | 101.00 | 2,487,124 | -0.80(-0.79%) |
Jul 06, 2020 | 102.07 | 102.18 | 101.14 | 101.80 | 3,903,953 | +0.88(+0.87%) |
Jul 02, 2020 | 102.02 | 102.26 | 100.82 | 100.92 | 3,901,422 | -0.05(-0.05%) |
Jul 01, 2020 | 104.00 | 105.81 | 100.82 | 100.97 | 10,177,635 | +2.86(+2.91%) |
Jun 30, 2020 | 96.64 | 98.85 | 95.85 | 98.11 | 4,473,850 | +1.50(+1.55%) |
Jun 29, 2020 | 96.16 | 97.19 | 95.16 | 96.61 | 3,847,488 | +1.91(+2.01%) |
Jun 26, 2020 | 97.63 | 97.86 | 94.56 | 94.70 | 6,220,200 | -2.82(-2.90%) |
Jun 25, 2020 | 96.42 | 97.64 | 95.62 | 97.53 | 3,385,032 | +0.90(+0.93%) |
Jun 24, 2020 | 97.00 | 98.41 | 95.72 | 96.63 | 6,199,855 | -0.98(-1.00%) |
Jun 23, 2020 | 95.49 | 97.84 | 95.31 | 97.61 | 6,307,096 | +3.27(+3.47%) |
Jun 22, 2020 | 94.50 | 94.91 | 93.08 | 94.33 | 4,969,789 | -0.77(-0.81%) |
Jun 19, 2020 | 95.58 | 96.22 | 93.87 | 95.10 | 10,215,452 | +0.17(+0.18%) |
Jun 18, 2020 | 94.02 | 95.76 | 93.73 | 94.93 | 3,630,672 | +0.52(+0.55%) |
Jun 17, 2020 | 93.99 | 95.78 | 93.69 | 94.41 | 5,000,527 | +1.02(+1.10%) |
Jun 16, 2020 | 95.16 | 96.03 | 91.58 | 93.39 | 4,854,018 | +0.17(+0.18%) |
Jun 15, 2020 | 88.17 | 93.70 | 87.88 | 93.22 | 7,298,181 | +3.67(+4.10%) |
Jun 12, 2020 | 90.81 | 90.86 | 88.21 | 89.55 | 3,778,921 | +0.89(+1.01%) |
Jun 11, 2020 | 91.31 | 91.52 | 88.64 | 88.66 | 6,013,043 | -5.44(-5.78%) |
Jun 10, 2020 | 95.21 | 95.38 | 93.20 | 94.10 | 4,297,470 | -1.06(-1.11%) |
Jun 09, 2020 | 96.26 | 96.36 | 94.01 | 95.15 | 5,175,912 | -2.31(-2.37%) |
Jun 08, 2020 | 94.13 | 97.50 | 94.13 | 97.47 | 5,169,042 | +3.35(+3.56%) |
Jun 05, 2020 | 92.64 | 94.57 | 92.37 | 94.11 | 5,696,429 | +3.04(+3.34%) |
Jun 04, 2020 | 91.16 | 91.62 | 90.27 | 91.07 | 3,137,479 | -0.40(-0.43%) |
Jun 03, 2020 | 90.54 | 91.97 | 90.08 | 91.47 | 4,118,103 | +2.19(+2.45%) |
Jun 02, 2020 | 88.02 | 89.29 | 87.34 | 89.28 | 3,241,056 | +1.67(+1.90%) |
Jun 01, 2020 | 87.79 | 87.96 | 86.80 | 87.61 | 2,845,413 | -0.38(-0.43%) |
May 29, 2020 | 87.65 | 88.61 | 86.79 | 87.99 | 6,757,229 | -0.01(-0.01%) |
May 28, 2020 | 88.24 | 89.22 | 86.77 | 88.00 | 6,188,919 | +0.09(+0.10%) |
May 27, 2020 | 86.29 | 88.02 | 85.53 | 87.91 | 5,026,178 | +2.25(+2.63%) |
May 26, 2020 | 86.61 | 87.31 | 85.40 | 85.66 | 6,304,287 | +0.31(+0.36%) |
May 22, 2020 | 85.41 | 86.10 | 84.45 | 85.35 | 2,727,074 | +0.37(+0.44%) |
May 21, 2020 | 84.47 | 85.57 | 84.36 | 84.98 | 6,242,722 | +0.11(+0.13%) |
May 20, 2020 | 85.15 | 85.98 | 84.25 | 84.87 | 3,769,533 | +0.66(+0.78%) |
May 19, 2020 | 83.77 | 85.12 | 83.32 | 84.21 | 4,206,453 | +0.29(+0.34%) |
May 18, 2020 | 81.50 | 84.75 | 81.27 | 83.92 | 6,309,316 | +4.43(+5.57%) |
May 15, 2020 | 79.33 | 80.25 | 79.15 | 79.50 | 4,569,510 | -0.58(-0.72%) |
May 14, 2020 | 78.60 | 80.17 | 77.59 | 80.07 | 4,616,533 | +0.83(+1.05%) |
May 13, 2020 | 80.83 | 81.42 | 78.93 | 79.24 | 4,225,331 | -1.84(-2.27%) |
May 12, 2020 | 82.75 | 83.10 | 81.07 | 81.08 | 4,012,315 | -0.93(-1.13%) |
May 11, 2020 | 82.27 | 82.84 | 81.30 | 82.01 | 3,570,066 | -0.80(-0.97%) |
May 08, 2020 | 81.69 | 82.94 | 81.49 | 82.81 | 3,914,973 | +1.75(+2.15%) |
May 07, 2020 | 82.08 | 82.32 | 80.74 | 81.07 | 3,790,048 | -0.09(-0.11%) |
May 06, 2020 | 81.34 | 82.46 | 80.95 | 81.15 | 4,154,730 | +0.19(+0.24%) |
May 05, 2020 | 79.93 | 81.96 | 79.82 | 80.96 | 5,726,852 | +1.98(+2.51%) |
May 04, 2020 | 80.00 | 80.17 | 78.25 | 78.98 | 5,476,337 | -1.28(-1.59%) |