Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 125.12 | 127.16 | 123.25 | 125.95 | 8,422,261 | +1.15(+0.92%) |
Jul 30, 2020 | 121.45 | 128.37 | 119.23 | 124.80 | 35,102,128 | +15.69(+14.38%) |
Jul 29, 2020 | 106.38 | 109.66 | 106.25 | 109.12 | 7,665,644 | +3.58(+3.39%) |
Jul 28, 2020 | 106.10 | 106.52 | 105.19 | 105.53 | 2,829,309 | -1.23(-1.15%) |
Jul 27, 2020 | 104.21 | 107.44 | 103.70 | 106.76 | 5,039,698 | +2.35(+2.25%) |
Jul 24, 2020 | 104.25 | 105.41 | 103.72 | 104.41 | 2,878,224 | +0.19(+0.18%) |
Jul 23, 2020 | 104.73 | 105.34 | 104.06 | 104.23 | 2,662,799 | -0.51(-0.49%) |
Jul 22, 2020 | 104.77 | 105.21 | 104.02 | 104.74 | 3,976,598 | -0.28(-0.27%) |
Jul 21, 2020 | 104.99 | 106.13 | 104.83 | 105.02 | 2,329,005 | +0.61(+0.58%) |
Jul 20, 2020 | 104.47 | 104.74 | 103.28 | 104.41 | 2,682,111 | -0.18(-0.17%) |
Jul 17, 2020 | 105.87 | 106.47 | 104.51 | 104.59 | 3,154,111 | -1.05(-0.99%) |
Jul 16, 2020 | 104.81 | 105.74 | 104.25 | 105.64 | 2,865,374 | +0.47(+0.44%) |
Jul 15, 2020 | 102.98 | 105.61 | 102.44 | 105.17 | 5,486,458 | +3.42(+3.36%) |
Jul 14, 2020 | 100.20 | 102.03 | 99.73 | 101.75 | 2,876,921 | +1.38(+1.38%) |
Jul 13, 2020 | 102.00 | 102.13 | 100.33 | 100.36 | 2,608,889 | -1.16(-1.14%) |
Jul 10, 2020 | 101.19 | 102.04 | 100.57 | 101.52 | 2,586,355 | +0.55(+0.54%) |
Jul 09, 2020 | 101.02 | 101.49 | 100.32 | 100.97 | 2,682,016 | -0.02(-0.02%) |
Jul 08, 2020 | 101.03 | 101.70 | 100.56 | 100.99 | 3,458,483 | +0.02(+0.02%) |
Jul 07, 2020 | 100.72 | 101.86 | 100.46 | 100.97 | 2,487,694 | -0.80(-0.79%) |
Jul 06, 2020 | 102.05 | 102.16 | 101.11 | 101.78 | 3,904,848 | +0.88(+0.87%) |
Jul 02, 2020 | 102.00 | 102.23 | 100.80 | 100.89 | 3,902,316 | -0.05(-0.05%) |
Jul 01, 2020 | 103.98 | 105.79 | 100.80 | 100.95 | 10,179,967 | +2.86(+2.91%) |
Jun 30, 2020 | 96.61 | 98.83 | 95.83 | 98.09 | 4,474,875 | +1.50(+1.55%) |
Jun 29, 2020 | 96.14 | 97.17 | 95.14 | 96.59 | 3,848,369 | +1.91(+2.01%) |
Jun 26, 2020 | 97.61 | 97.84 | 94.54 | 94.68 | 6,221,625 | -2.82(-2.90%) |
Jun 25, 2020 | 96.40 | 97.62 | 95.60 | 97.51 | 3,385,807 | +0.90(+0.93%) |
Jun 24, 2020 | 96.98 | 98.39 | 95.70 | 96.61 | 6,201,276 | -0.98(-1.00%) |
Jun 23, 2020 | 95.47 | 97.81 | 95.29 | 97.59 | 6,308,541 | +3.27(+3.47%) |
Jun 22, 2020 | 94.48 | 94.89 | 93.06 | 94.31 | 4,970,928 | -0.77(-0.81%) |
Jun 19, 2020 | 95.56 | 96.20 | 93.84 | 95.08 | 10,217,793 | +0.17(+0.18%) |
Jun 18, 2020 | 93.99 | 95.74 | 93.71 | 94.91 | 3,631,504 | +0.52(+0.55%) |
Jun 17, 2020 | 93.97 | 95.76 | 93.67 | 94.39 | 5,001,673 | +1.02(+1.10%) |
Jun 16, 2020 | 95.14 | 96.01 | 91.56 | 93.37 | 4,855,130 | +0.17(+0.18%) |
Jun 15, 2020 | 88.15 | 93.68 | 87.86 | 93.20 | 7,299,854 | +3.67(+4.10%) |
Jun 12, 2020 | 90.79 | 90.84 | 88.19 | 89.53 | 3,779,787 | +0.89(+1.01%) |
Jun 11, 2020 | 91.29 | 91.50 | 88.62 | 88.64 | 6,014,421 | -5.43(-5.78%) |
Jun 10, 2020 | 95.19 | 95.36 | 93.18 | 94.07 | 4,298,455 | -1.06(-1.11%) |
Jun 09, 2020 | 96.24 | 96.34 | 93.99 | 95.13 | 5,177,098 | -2.31(-2.37%) |
Jun 08, 2020 | 94.11 | 97.48 | 94.11 | 97.44 | 5,170,226 | +3.35(+3.56%) |
Jun 05, 2020 | 92.62 | 94.55 | 92.34 | 94.09 | 5,697,735 | +3.04(+3.34%) |
Jun 04, 2020 | 91.14 | 91.59 | 90.24 | 91.05 | 3,138,198 | -0.40(-0.43%) |
Jun 03, 2020 | 90.52 | 91.95 | 90.06 | 91.44 | 4,119,047 | +2.19(+2.45%) |
Jun 02, 2020 | 88.00 | 89.27 | 87.32 | 89.26 | 3,241,799 | +1.67(+1.90%) |
Jun 01, 2020 | 87.77 | 87.94 | 86.78 | 87.59 | 2,846,065 | -0.38(-0.43%) |
May 29, 2020 | 87.63 | 88.59 | 86.77 | 87.97 | 6,758,778 | -0.01(-0.01%) |
May 28, 2020 | 88.22 | 89.19 | 86.75 | 87.98 | 6,190,337 | +0.09(+0.10%) |
May 27, 2020 | 86.27 | 88.00 | 85.51 | 87.89 | 5,027,329 | +2.25(+2.63%) |
May 26, 2020 | 86.59 | 87.29 | 85.38 | 85.64 | 6,305,731 | +0.31(+0.36%) |
May 22, 2020 | 85.39 | 86.08 | 84.43 | 85.33 | 2,727,699 | +0.37(+0.44%) |
May 21, 2020 | 84.45 | 85.55 | 84.34 | 84.96 | 6,244,153 | +0.11(+0.13%) |
May 20, 2020 | 85.13 | 85.96 | 84.23 | 84.85 | 3,770,397 | +0.65(+0.78%) |
May 19, 2020 | 83.76 | 85.10 | 83.30 | 84.19 | 4,207,417 | +0.29(+0.34%) |
May 18, 2020 | 81.49 | 84.73 | 81.25 | 83.90 | 6,310,762 | +4.43(+5.57%) |
May 15, 2020 | 79.31 | 80.23 | 79.14 | 79.48 | 4,570,558 | -0.58(-0.72%) |
May 14, 2020 | 78.58 | 80.15 | 77.57 | 80.05 | 4,617,591 | +0.83(+1.05%) |
May 13, 2020 | 80.81 | 81.40 | 78.91 | 79.22 | 4,226,299 | -1.84(-2.27%) |
May 12, 2020 | 82.73 | 83.08 | 81.05 | 81.07 | 4,013,235 | -0.93(-1.13%) |
May 11, 2020 | 82.25 | 82.82 | 81.28 | 81.99 | 3,570,884 | -0.80(-0.97%) |
May 08, 2020 | 81.67 | 82.93 | 81.47 | 82.80 | 3,915,870 | +1.75(+2.15%) |
May 07, 2020 | 82.06 | 82.31 | 80.72 | 81.05 | 3,790,917 | -0.09(-0.11%) |
May 06, 2020 | 81.32 | 82.45 | 80.94 | 81.14 | 4,155,682 | +0.19(+0.24%) |
May 05, 2020 | 79.91 | 81.94 | 79.80 | 80.94 | 5,728,165 | +1.98(+2.51%) |
May 04, 2020 | 79.98 | 80.15 | 78.23 | 78.96 | 5,477,592 | -1.27(-1.59%) |