Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 114.85 | 115.05 | 112.25 | 115.01 | 1,070,868 | +1.09(+0.96%) |
Jul 30, 2020 | 113.48 | 114.33 | 111.32 | 113.92 | 1,005,817 | -0.78(-0.68%) |
Jul 29, 2020 | 114.13 | 115.26 | 113.51 | 114.70 | 823,790 | +1.11(+0.97%) |
Jul 28, 2020 | 115.06 | 115.79 | 113.50 | 113.59 | 912,436 | -2.18(-1.88%) |
Jul 27, 2020 | 115.46 | 115.95 | 113.78 | 115.77 | 1,135,526 | +0.26(+0.23%) |
Jul 24, 2020 | 116.05 | 116.43 | 114.28 | 115.51 | 962,976 | -1.07(-0.92%) |
Jul 23, 2020 | 118.31 | 119.21 | 116.14 | 116.58 | 1,071,380 | -1.73(-1.46%) |
Jul 22, 2020 | 117.91 | 119.42 | 117.30 | 118.31 | 885,505 | +0.66(+0.56%) |
Jul 21, 2020 | 119.96 | 120.50 | 117.36 | 117.64 | 1,231,039 | -1.30(-1.10%) |
Jul 20, 2020 | 115.17 | 119.23 | 115.07 | 118.95 | 1,792,476 | +4.17(+3.63%) |
Jul 17, 2020 | 114.85 | 115.58 | 112.73 | 114.78 | 2,010,072 | +0.05(+0.04%) |
Jul 16, 2020 | 115.66 | 119.64 | 114.45 | 114.73 | 3,753,198 | +0.14(+0.12%) |
Jul 15, 2020 | 116.23 | 116.81 | 113.69 | 114.59 | 1,275,419 | +1.19(+1.05%) |
Jul 14, 2020 | 112.81 | 113.43 | 110.49 | 113.40 | 1,859,701 | -0.12(-0.11%) |
Jul 13, 2020 | 120.58 | 120.62 | 113.46 | 113.53 | 1,936,215 | -6.31(-5.26%) |
Jul 10, 2020 | 121.11 | 121.18 | 119.53 | 119.83 | 837,408 | -1.56(-1.28%) |
Jul 09, 2020 | 122.15 | 122.60 | 119.96 | 121.39 | 1,027,093 | +0.81(+0.67%) |
Jul 08, 2020 | 119.75 | 121.10 | 119.20 | 120.58 | 1,499,214 | +1.21(+1.01%) |
Jul 07, 2020 | 121.45 | 122.07 | 119.17 | 119.37 | 1,929,472 | -2.97(-2.43%) |
Jul 06, 2020 | 124.57 | 125.25 | 122.22 | 122.34 | 1,892,562 | -0.60(-0.49%) |
Jul 02, 2020 | 127.14 | 127.89 | 122.58 | 122.94 | 2,254,870 | -2.64(-2.10%) |
Jul 01, 2020 | 127.06 | 128.78 | 124.73 | 125.58 | 1,684,547 | -1.44(-1.14%) |
Jun 30, 2020 | 124.74 | 128.62 | 123.69 | 127.03 | 2,776,389 | +3.17(+2.56%) |
Jun 29, 2020 | 121.22 | 124.23 | 119.97 | 123.85 | 1,554,428 | +3.68(+3.06%) |
Jun 26, 2020 | 122.78 | 124.38 | 119.99 | 120.17 | 2,613,777 | -2.42(-1.97%) |
Jun 25, 2020 | 124.63 | 124.89 | 120.55 | 122.59 | 2,908,436 | -2.69(-2.15%) |
Jun 24, 2020 | 127.59 | 132.84 | 124.63 | 125.28 | 6,408,509 | +2.87(+2.35%) |
Jun 23, 2020 | 122.22 | 123.67 | 121.73 | 122.41 | 1,886,361 | +1.01(+0.83%) |
Jun 22, 2020 | 123.04 | 123.72 | 120.10 | 121.40 | 1,578,381 | -2.21(-1.78%) |
Jun 19, 2020 | 121.59 | 124.68 | 120.92 | 123.61 | 3,882,385 | +5.95(+5.06%) |
Jun 18, 2020 | 116.02 | 117.84 | 114.39 | 117.65 | 1,727,037 | +1.80(+1.55%) |
Jun 17, 2020 | 115.66 | 117.93 | 115.37 | 115.86 | 1,493,946 | +1.44(+1.26%) |
Jun 16, 2020 | 114.85 | 116.52 | 113.47 | 114.42 | 1,529,255 | +2.13(+1.90%) |
Jun 15, 2020 | 109.48 | 113.14 | 108.61 | 112.29 | 1,930,925 | +0.85(+0.77%) |
Jun 12, 2020 | 114.40 | 115.39 | 109.27 | 111.43 | 1,624,467 | -0.36(-0.32%) |
Jun 11, 2020 | 116.72 | 117.18 | 111.51 | 111.79 | 1,845,520 | -6.97(-5.87%) |
Jun 10, 2020 | 120.62 | 121.24 | 118.34 | 118.77 | 1,788,782 | -1.33(-1.11%) |
Jun 09, 2020 | 124.37 | 124.56 | 120.10 | 120.10 | 1,455,747 | -4.46(-3.58%) |
Jun 08, 2020 | 124.03 | 125.66 | 121.92 | 124.56 | 1,655,627 | +1.71(+1.39%) |
Jun 05, 2020 | 122.19 | 124.84 | 121.97 | 122.85 | 1,866,583 | +1.39(+1.14%) |
Jun 04, 2020 | 121.82 | 123.16 | 120.48 | 121.47 | 1,606,934 | -1.08(-0.88%) |
Jun 03, 2020 | 124.63 | 125.08 | 122.47 | 122.54 | 1,490,205 | -2.91(-2.32%) |
Jun 02, 2020 | 126.80 | 127.95 | 124.62 | 125.45 | 2,046,836 | -0.98(-0.78%) |
Jun 01, 2020 | 126.26 | 128.04 | 124.83 | 126.44 | 2,584,823 | -1.75(-1.36%) |
May 29, 2020 | 126.73 | 128.78 | 124.01 | 128.18 | 6,338,653 | +11.34(+9.71%) |
May 28, 2020 | 115.10 | 117.89 | 114.52 | 116.84 | 2,744,780 | +2.28(+1.99%) |
May 27, 2020 | 113.98 | 115.04 | 110.28 | 114.56 | 1,545,082 | +1.42(+1.25%) |
May 26, 2020 | 114.28 | 114.56 | 111.80 | 113.14 | 1,857,342 | +2.73(+2.47%) |
May 22, 2020 | 110.93 | 111.39 | 109.29 | 110.41 | 1,693,956 | -1.61(-1.44%) |
May 21, 2020 | 114.39 | 115.57 | 111.00 | 112.02 | 1,455,717 | -2.88(-2.51%) |
May 20, 2020 | 115.22 | 116.02 | 111.66 | 114.89 | 1,404,856 | +0.62(+0.55%) |
May 19, 2020 | 114.02 | 116.22 | 112.97 | 114.27 | 1,118,483 | +0.23(+0.20%) |
May 18, 2020 | 113.20 | 115.44 | 112.34 | 114.04 | 1,243,573 | +3.73(+3.38%) |
May 15, 2020 | 109.92 | 110.94 | 108.28 | 110.31 | 1,188,512 | +0.54(+0.49%) |
May 14, 2020 | 106.66 | 110.00 | 105.65 | 109.77 | 1,027,325 | -0.85(-0.77%) |
May 13, 2020 | 112.79 | 114.04 | 108.44 | 110.62 | 1,534,006 | -2.62(-2.31%) |
May 12, 2020 | 116.20 | 116.38 | 112.25 | 113.24 | 1,922,158 | -2.52(-2.18%) |
May 11, 2020 | 114.26 | 117.04 | 113.40 | 115.76 | 1,304,848 | +0.66(+0.58%) |
May 08, 2020 | 110.74 | 115.62 | 110.23 | 115.09 | 1,893,281 | +5.75(+5.26%) |
May 07, 2020 | 105.83 | 109.72 | 104.97 | 109.34 | 1,816,138 | +5.27(+5.07%) |
May 06, 2020 | 105.35 | 106.29 | 103.97 | 104.07 | 1,058,838 | +0.07(+0.07%) |
May 05, 2020 | 104.15 | 106.87 | 103.37 | 103.99 | 1,149,959 | +0.36(+0.35%) |
May 04, 2020 | 102.07 | 103.79 | 100.71 | 103.63 | 936,284 | +0.82(+0.80%) |