Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.77 | 125.79 | 121.92 | 124.59 | 8,514,063 | +1.13(+0.92%) |
Jul 30, 2020 | 120.14 | 126.98 | 117.95 | 123.46 | 35,484,740 | +15.52(+14.38%) |
Jul 29, 2020 | 105.23 | 108.48 | 105.10 | 107.94 | 7,749,199 | +3.54(+3.39%) |
Jul 28, 2020 | 104.95 | 105.37 | 104.06 | 104.40 | 2,860,148 | -1.21(-1.15%) |
Jul 27, 2020 | 103.09 | 106.28 | 102.58 | 105.61 | 5,094,630 | +2.32(+2.25%) |
Jul 24, 2020 | 103.12 | 104.27 | 102.60 | 103.29 | 2,909,597 | +0.18(+0.18%) |
Jul 23, 2020 | 103.60 | 104.20 | 102.94 | 103.11 | 2,691,823 | -0.51(-0.49%) |
Jul 22, 2020 | 103.64 | 104.07 | 102.89 | 103.61 | 4,019,942 | -0.28(-0.27%) |
Jul 21, 2020 | 103.86 | 104.99 | 103.70 | 103.89 | 2,354,391 | +0.60(+0.58%) |
Jul 20, 2020 | 103.35 | 103.61 | 102.16 | 103.29 | 2,711,346 | -0.17(-0.17%) |
Jul 17, 2020 | 104.73 | 105.32 | 103.38 | 103.46 | 3,188,491 | -1.04(-0.99%) |
Jul 16, 2020 | 103.68 | 104.60 | 103.13 | 104.50 | 2,896,606 | +0.46(+0.45%) |
Jul 15, 2020 | 101.86 | 104.47 | 101.33 | 104.04 | 5,546,260 | +3.39(+3.36%) |
Jul 14, 2020 | 99.12 | 100.93 | 98.66 | 100.65 | 2,908,279 | +1.37(+1.38%) |
Jul 13, 2020 | 100.91 | 101.03 | 99.25 | 99.28 | 2,637,325 | -1.14(-1.14%) |
Jul 10, 2020 | 100.10 | 100.94 | 99.48 | 100.42 | 2,614,546 | +0.54(+0.54%) |
Jul 09, 2020 | 99.93 | 100.39 | 99.24 | 99.88 | 2,711,249 | -0.02(-0.02%) |
Jul 08, 2020 | 99.95 | 100.60 | 99.47 | 99.90 | 3,496,181 | +0.02(+0.02%) |
Jul 07, 2020 | 99.63 | 100.76 | 99.38 | 99.88 | 2,514,810 | -0.79(-0.79%) |
Jul 06, 2020 | 100.95 | 101.05 | 100.02 | 100.68 | 3,947,410 | +0.87(+0.87%) |
Jul 02, 2020 | 100.90 | 101.13 | 99.71 | 99.81 | 3,944,851 | -0.05(-0.05%) |
Jul 01, 2020 | 102.86 | 104.65 | 99.71 | 99.86 | 10,290,928 | +2.83(+2.91%) |
Jun 30, 2020 | 95.57 | 97.76 | 94.80 | 97.03 | 4,523,651 | +1.48(+1.55%) |
Jun 29, 2020 | 95.10 | 96.12 | 94.12 | 95.55 | 3,890,316 | +1.89(+2.01%) |
Jun 26, 2020 | 96.56 | 96.79 | 93.52 | 93.66 | 6,289,441 | -2.79(-2.90%) |
Jun 25, 2020 | 95.36 | 96.57 | 94.57 | 96.45 | 3,422,712 | +0.89(+0.93%) |
Jun 24, 2020 | 95.93 | 97.33 | 94.67 | 95.56 | 6,268,870 | -0.97(-1.00%) |
Jun 23, 2020 | 94.44 | 96.76 | 94.26 | 96.53 | 6,377,304 | +3.24(+3.47%) |
Jun 22, 2020 | 93.46 | 93.86 | 92.06 | 93.30 | 5,025,111 | -0.76(-0.81%) |
Jun 19, 2020 | 94.53 | 95.16 | 92.83 | 94.05 | 10,329,166 | +0.17(+0.18%) |
Jun 18, 2020 | 92.98 | 94.71 | 92.70 | 93.89 | 3,671,088 | +0.51(+0.55%) |
Jun 17, 2020 | 92.95 | 94.73 | 92.66 | 93.37 | 5,056,191 | +1.01(+1.10%) |
Jun 16, 2020 | 94.12 | 94.97 | 90.57 | 92.36 | 4,908,051 | +0.17(+0.18%) |
Jun 15, 2020 | 87.20 | 92.67 | 86.92 | 92.20 | 7,379,422 | +3.63(+4.10%) |
Jun 12, 2020 | 89.81 | 89.86 | 87.24 | 88.56 | 3,820,987 | +0.88(+1.01%) |
Jun 11, 2020 | 90.30 | 90.51 | 87.67 | 87.68 | 6,079,978 | -5.38(-5.78%) |
Jun 10, 2020 | 94.16 | 94.33 | 92.18 | 93.06 | 4,345,308 | -1.05(-1.11%) |
Jun 09, 2020 | 95.20 | 95.30 | 92.97 | 94.11 | 5,233,528 | -2.29(-2.37%) |
Jun 08, 2020 | 93.09 | 96.43 | 93.09 | 96.39 | 5,226,581 | +3.32(+3.56%) |
Jun 05, 2020 | 91.62 | 93.53 | 91.35 | 93.08 | 5,759,840 | +3.01(+3.34%) |
Jun 04, 2020 | 90.15 | 90.61 | 89.27 | 90.07 | 3,172,404 | -0.39(-0.43%) |
Jun 03, 2020 | 89.54 | 90.96 | 89.09 | 90.46 | 4,163,944 | +2.16(+2.45%) |
Jun 02, 2020 | 87.06 | 88.30 | 86.38 | 88.29 | 3,277,134 | +1.65(+1.90%) |
Jun 01, 2020 | 86.82 | 86.99 | 85.84 | 86.64 | 2,877,087 | -0.38(-0.43%) |
May 29, 2020 | 86.69 | 87.63 | 85.83 | 87.02 | 6,832,448 | -0.01(-0.01%) |
May 28, 2020 | 87.27 | 88.23 | 85.82 | 87.03 | 6,257,811 | +0.09(+0.10%) |
May 27, 2020 | 85.34 | 87.05 | 84.59 | 86.94 | 5,082,127 | +2.23(+2.63%) |
May 26, 2020 | 85.66 | 86.35 | 84.46 | 84.72 | 6,374,463 | +0.31(+0.36%) |
May 22, 2020 | 84.47 | 85.15 | 83.52 | 84.41 | 2,757,431 | +0.37(+0.44%) |
May 21, 2020 | 83.54 | 84.63 | 83.43 | 84.04 | 6,312,213 | +0.11(+0.13%) |
May 20, 2020 | 84.21 | 85.04 | 83.32 | 83.93 | 3,811,493 | +0.65(+0.78%) |
May 19, 2020 | 82.85 | 84.18 | 82.40 | 83.28 | 4,253,277 | +0.28(+0.34%) |
May 18, 2020 | 80.61 | 83.82 | 80.37 | 83.00 | 6,379,549 | +4.38(+5.57%) |
May 15, 2020 | 78.46 | 79.36 | 78.28 | 78.62 | 4,620,376 | -0.57(-0.72%) |
May 14, 2020 | 77.73 | 79.29 | 76.74 | 79.19 | 4,667,922 | +0.82(+1.05%) |
May 13, 2020 | 79.94 | 80.52 | 78.06 | 78.37 | 4,272,365 | -1.82(-2.27%) |
May 12, 2020 | 81.84 | 82.19 | 80.17 | 80.19 | 4,056,978 | -0.92(-1.13%) |
May 11, 2020 | 81.37 | 81.93 | 80.41 | 81.11 | 3,609,806 | -0.79(-0.97%) |
May 08, 2020 | 80.79 | 82.03 | 80.59 | 81.90 | 3,958,552 | +1.73(+2.15%) |
May 07, 2020 | 81.18 | 81.42 | 79.85 | 80.17 | 3,832,237 | -0.09(-0.11%) |
May 06, 2020 | 80.44 | 81.56 | 80.06 | 80.26 | 4,200,978 | +0.19(+0.24%) |
May 05, 2020 | 79.05 | 81.06 | 78.94 | 80.07 | 5,790,601 | +1.96(+2.51%) |
May 04, 2020 | 79.12 | 79.29 | 77.39 | 78.11 | 5,537,297 | -1.26(-1.59%) |