Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.98 | 109.18 | 107.76 | 108.38 | 299,606 | -2.83(-2.55%) |
Jul 30, 2020 | 110.80 | 111.40 | 110.08 | 111.22 | 204,924 | -1.39(-1.23%) |
Jul 29, 2020 | 112.05 | 112.80 | 111.75 | 112.61 | 247,554 | -1.33(-1.17%) |
Jul 28, 2020 | 114.43 | 114.45 | 113.72 | 113.94 | 178,176 | -1.92(-1.65%) |
Jul 27, 2020 | 115.19 | 116.29 | 115.00 | 115.86 | 164,732 | +2.14(+1.88%) |
Jul 24, 2020 | 113.86 | 114.56 | 113.57 | 113.72 | 136,535 | -0.59(-0.52%) |
Jul 23, 2020 | 114.41 | 115.30 | 114.16 | 114.31 | 152,804 | -0.36(-0.32%) |
Jul 22, 2020 | 114.21 | 114.79 | 113.97 | 114.67 | 115,356 | -0.01(-0.01%) |
Jul 21, 2020 | 115.55 | 115.65 | 114.58 | 114.68 | 168,439 | -0.92(-0.79%) |
Jul 20, 2020 | 115.50 | 115.92 | 115.27 | 115.59 | 160,286 | +0.20(+0.17%) |
Jul 17, 2020 | 115.41 | 115.64 | 114.92 | 115.39 | 150,849 | +0.52(+0.45%) |
Jul 16, 2020 | 115.58 | 115.58 | 114.50 | 114.88 | 233,878 | -0.76(-0.66%) |
Jul 15, 2020 | 116.08 | 116.39 | 115.28 | 115.64 | 221,921 | +0.82(+0.71%) |
Jul 14, 2020 | 113.66 | 115.00 | 113.66 | 114.82 | 211,293 | +1.25(+1.10%) |
Jul 13, 2020 | 115.03 | 115.03 | 113.36 | 113.57 | 240,218 | +0.07(+0.06%) |
Jul 10, 2020 | 112.57 | 113.57 | 112.23 | 113.50 | 218,786 | +1.04(+0.92%) |
Jul 09, 2020 | 113.59 | 113.59 | 111.62 | 112.46 | 185,216 | -1.44(-1.26%) |
Jul 08, 2020 | 113.97 | 113.97 | 113.22 | 113.90 | 197,817 | +0.41(+0.36%) |
Jul 07, 2020 | 114.44 | 114.83 | 113.49 | 113.49 | 202,828 | -1.83(-1.59%) |
Jul 06, 2020 | 115.49 | 115.80 | 114.73 | 115.32 | 314,620 | +0.54(+0.47%) |
Jul 02, 2020 | 115.52 | 115.82 | 114.56 | 114.79 | 359,395 | +2.04(+1.81%) |
Jul 01, 2020 | 113.31 | 113.56 | 112.64 | 112.74 | 280,922 | -1.35(-1.19%) |
Jun 30, 2020 | 113.99 | 114.54 | 113.41 | 114.10 | 244,526 | -1.14(-0.99%) |
Jun 29, 2020 | 114.86 | 115.34 | 114.37 | 115.24 | 267,117 | +0.66(+0.58%) |
Jun 26, 2020 | 116.17 | 116.17 | 114.34 | 114.58 | 252,920 | -1.46(-1.26%) |
Jun 25, 2020 | 114.84 | 116.07 | 114.44 | 116.04 | 211,382 | -0.03(-0.02%) |
Jun 24, 2020 | 117.52 | 117.54 | 115.34 | 116.07 | 477,425 | -1.17(-1.00%) |
Jun 23, 2020 | 118.22 | 118.34 | 117.13 | 117.24 | 269,508 | +0.87(+0.75%) |
Jun 22, 2020 | 116.19 | 116.55 | 115.50 | 116.37 | 137,183 | +0.31(+0.27%) |
Jun 19, 2020 | 117.16 | 117.24 | 115.79 | 116.06 | 152,831 | -1.21(-1.03%) |
Jun 18, 2020 | 117.05 | 117.27 | 116.68 | 117.27 | 125,721 | +0.22(+0.19%) |
Jun 17, 2020 | 117.77 | 118.06 | 117.01 | 117.05 | 173,181 | -0.65(-0.56%) |
Jun 16, 2020 | 118.70 | 119.22 | 116.76 | 117.70 | 186,061 | +2.00(+1.73%) |
Jun 15, 2020 | 114.59 | 116.45 | 113.75 | 115.70 | 207,013 | -0.38(-0.33%) |
Jun 12, 2020 | 116.39 | 116.58 | 114.88 | 116.08 | 265,913 | +3.07(+2.72%) |
Jun 11, 2020 | 115.69 | 116.15 | 112.46 | 113.02 | 293,819 | -5.97(-5.02%) |
Jun 10, 2020 | 119.11 | 119.71 | 118.45 | 118.98 | 174,388 | +0.38(+0.32%) |
Jun 09, 2020 | 118.06 | 119.06 | 117.72 | 118.60 | 215,594 | -1.34(-1.12%) |
Jun 08, 2020 | 119.75 | 120.00 | 118.78 | 119.94 | 208,621 | +0.88(+0.74%) |
Jun 05, 2020 | 118.17 | 119.88 | 118.17 | 119.06 | 262,940 | +2.67(+2.29%) |
Jun 04, 2020 | 115.80 | 117.23 | 115.80 | 116.39 | 216,854 | -0.52(-0.44%) |
Jun 03, 2020 | 116.29 | 117.38 | 115.87 | 116.91 | 261,019 | +2.04(+1.78%) |
Jun 02, 2020 | 114.79 | 115.45 | 114.39 | 114.87 | 261,930 | +0.03(+0.02%) |
Jun 01, 2020 | 113.43 | 115.19 | 113.30 | 114.84 | 257,156 | +0.40(+0.35%) |
May 29, 2020 | 114.38 | 114.66 | 113.26 | 114.44 | 296,523 | -2.13(-1.83%) |
May 28, 2020 | 117.33 | 117.45 | 116.35 | 116.58 | 376,298 | +1.41(+1.22%) |
May 27, 2020 | 114.80 | 115.31 | 113.38 | 115.17 | 363,612 | +2.45(+2.18%) |
May 26, 2020 | 111.75 | 112.94 | 111.44 | 112.72 | 417,126 | +5.95(+5.57%) |
May 22, 2020 | 107.16 | 107.22 | 106.37 | 106.77 | 145,343 | -0.35(-0.33%) |
May 21, 2020 | 107.96 | 108.19 | 106.73 | 107.12 | 145,648 | -1.70(-1.56%) |
May 20, 2020 | 108.84 | 109.28 | 108.32 | 108.82 | 179,066 | +1.45(+1.35%) |
May 19, 2020 | 108.34 | 108.69 | 107.37 | 107.37 | 242,861 | -1.14(-1.05%) |
May 18, 2020 | 107.58 | 108.76 | 107.26 | 108.50 | 260,157 | +2.34(+2.21%) |
May 15, 2020 | 105.53 | 106.58 | 105.45 | 106.16 | 197,205 | -0.05(-0.05%) |
May 14, 2020 | 105.35 | 106.31 | 104.61 | 106.21 | 281,105 | -0.74(-0.69%) |
May 13, 2020 | 108.83 | 108.83 | 106.27 | 106.95 | 374,867 | -2.19(-2.00%) |
May 12, 2020 | 110.38 | 111.16 | 109.03 | 109.14 | 391,176 | -3.13(-2.79%) |
May 11, 2020 | 111.91 | 112.50 | 111.67 | 112.27 | 197,243 | +0.47(+0.42%) |
May 08, 2020 | 110.78 | 112.20 | 110.76 | 111.80 | 238,055 | +1.44(+1.30%) |
May 07, 2020 | 110.30 | 110.98 | 110.09 | 110.36 | 161,527 | -0.06(-0.05%) |
May 06, 2020 | 112.12 | 112.12 | 110.28 | 110.42 | 144,722 | -0.34(-0.31%) |
May 05, 2020 | 111.28 | 111.60 | 110.60 | 110.76 | 137,569 | +1.14(+1.04%) |
May 04, 2020 | 109.21 | 109.84 | 108.82 | 109.62 | 208,652 | -0.38(-0.35%) |