Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.31 | 121.43 | 117.55 | 119.13 | 2,322,142 | -2.58(-2.12%) |
Jul 30, 2020 | 121.47 | 123.95 | 120.33 | 121.72 | 2,236,463 | -1.82(-1.47%) |
Jul 29, 2020 | 122.65 | 123.63 | 119.78 | 123.53 | 2,750,241 | -0.02(-0.02%) |
Jul 28, 2020 | 123.59 | 124.35 | 123.00 | 123.55 | 1,817,888 | -0.40(-0.33%) |
Jul 27, 2020 | 125.18 | 125.33 | 122.80 | 123.96 | 1,987,676 | -2.36(-1.87%) |
Jul 24, 2020 | 127.57 | 128.05 | 125.06 | 126.31 | 1,231,775 | -0.40(-0.32%) |
Jul 23, 2020 | 126.97 | 127.78 | 125.90 | 126.72 | 1,375,973 | -0.41(-0.32%) |
Jul 22, 2020 | 126.01 | 127.64 | 125.42 | 127.13 | 1,324,892 | +0.22(+0.17%) |
Jul 21, 2020 | 125.85 | 128.81 | 125.84 | 126.91 | 1,280,791 | +1.19(+0.95%) |
Jul 20, 2020 | 126.74 | 127.45 | 125.33 | 125.72 | 1,592,221 | -1.56(-1.23%) |
Jul 17, 2020 | 127.36 | 127.73 | 125.66 | 127.29 | 1,420,071 | -0.08(-0.06%) |
Jul 16, 2020 | 124.92 | 128.59 | 124.37 | 127.36 | 2,318,502 | +3.03(+2.43%) |
Jul 15, 2020 | 124.63 | 125.32 | 122.96 | 124.34 | 2,022,140 | +1.93(+1.58%) |
Jul 14, 2020 | 120.26 | 122.78 | 119.28 | 122.41 | 1,406,632 | +2.28(+1.89%) |
Jul 13, 2020 | 120.70 | 122.26 | 118.97 | 120.14 | 1,509,715 | -0.11(-0.09%) |
Jul 10, 2020 | 116.60 | 120.97 | 116.09 | 120.25 | 1,661,770 | +3.83(+3.29%) |
Jul 09, 2020 | 119.49 | 119.87 | 114.63 | 116.42 | 1,872,261 | -3.30(-2.75%) |
Jul 08, 2020 | 118.17 | 120.20 | 117.74 | 119.71 | 2,044,725 | +0.65(+0.54%) |
Jul 07, 2020 | 119.42 | 120.48 | 117.57 | 119.07 | 2,493,419 | -0.11(-0.09%) |
Jul 06, 2020 | 119.55 | 120.95 | 118.52 | 119.18 | 1,562,825 | +1.61(+1.37%) |
Jul 02, 2020 | 120.31 | 121.56 | 117.34 | 117.57 | 1,233,805 | -0.08(-0.07%) |
Jul 01, 2020 | 118.42 | 120.06 | 117.00 | 117.65 | 1,357,696 | -0.90(-0.76%) |
Jun 30, 2020 | 117.51 | 119.20 | 116.83 | 118.55 | 2,102,465 | +0.86(+0.73%) |
Jun 29, 2020 | 117.84 | 118.48 | 116.15 | 117.69 | 1,476,219 | +1.63(+1.40%) |
Jun 26, 2020 | 118.74 | 119.96 | 115.31 | 116.06 | 3,457,794 | -4.31(-3.58%) |
Jun 25, 2020 | 117.98 | 120.78 | 116.94 | 120.37 | 1,389,360 | +2.24(+1.89%) |
Jun 24, 2020 | 119.40 | 119.42 | 116.70 | 118.13 | 2,035,181 | -3.00(-2.48%) |
Jun 23, 2020 | 120.95 | 122.34 | 120.27 | 121.14 | 1,979,153 | +1.87(+1.57%) |
Jun 22, 2020 | 118.85 | 120.44 | 117.84 | 119.27 | 1,707,760 | -0.53(-0.44%) |
Jun 19, 2020 | 123.88 | 123.88 | 119.34 | 119.80 | 2,632,088 | -1.59(-1.31%) |
Jun 18, 2020 | 119.66 | 122.34 | 119.00 | 121.39 | 1,294,495 | +0.68(+0.57%) |
Jun 17, 2020 | 121.51 | 122.72 | 119.78 | 120.71 | 1,638,250 | -0.71(-0.58%) |
Jun 16, 2020 | 124.77 | 124.77 | 119.12 | 121.41 | 1,916,029 | +1.17(+0.98%) |
Jun 15, 2020 | 112.95 | 120.63 | 111.86 | 120.24 | 2,911,685 | +3.27(+2.79%) |
Jun 12, 2020 | 117.99 | 119.17 | 114.14 | 116.97 | 2,235,833 | +3.96(+3.50%) |
Jun 11, 2020 | 116.21 | 119.14 | 112.70 | 113.02 | 3,513,859 | -8.88(-7.28%) |
Jun 10, 2020 | 126.85 | 127.33 | 121.84 | 121.90 | 2,659,735 | -6.25(-4.87%) |
Jun 09, 2020 | 127.99 | 130.41 | 127.50 | 128.14 | 2,825,446 | -2.80(-2.14%) |
Jun 08, 2020 | 132.33 | 132.85 | 129.23 | 130.94 | 3,918,344 | +0.03(+0.02%) |
Jun 05, 2020 | 132.55 | 132.72 | 127.27 | 130.92 | 5,281,091 | +5.71(+4.56%) |
Jun 04, 2020 | 117.12 | 125.37 | 116.34 | 125.20 | 4,626,734 | +7.52(+6.39%) |
Jun 03, 2020 | 116.33 | 118.79 | 115.18 | 117.68 | 4,564,416 | +4.42(+3.90%) |
Jun 02, 2020 | 109.68 | 114.64 | 109.05 | 113.26 | 4,353,721 | +1.99(+1.79%) |
Jun 01, 2020 | 112.72 | 112.72 | 110.33 | 111.27 | 2,574,051 | -2.22(-1.95%) |
May 29, 2020 | 114.21 | 115.44 | 112.67 | 113.48 | 2,673,801 | -1.65(-1.43%) |
May 28, 2020 | 116.21 | 116.21 | 113.63 | 115.13 | 3,237,256 | +0.69(+0.60%) |
May 27, 2020 | 113.93 | 115.02 | 111.53 | 114.44 | 4,093,162 | +4.33(+3.93%) |
May 26, 2020 | 112.76 | 114.17 | 109.93 | 110.12 | 4,384,028 | +1.23(+1.13%) |
May 22, 2020 | 105.28 | 109.23 | 104.42 | 108.89 | 5,153,547 | +3.65(+3.47%) |
May 21, 2020 | 97.14 | 105.61 | 96.66 | 105.24 | 5,963,919 | +7.88(+8.10%) |
May 20, 2020 | 96.12 | 99.00 | 95.83 | 97.36 | 2,716,186 | +2.40(+2.53%) |
May 19, 2020 | 97.33 | 98.00 | 94.94 | 94.96 | 2,822,561 | -3.08(-3.14%) |
May 18, 2020 | 96.70 | 98.98 | 96.14 | 98.04 | 3,425,424 | +5.44(+5.88%) |
May 15, 2020 | 90.85 | 92.96 | 89.99 | 92.59 | 5,918,274 | +0.60(+0.65%) |
May 14, 2020 | 90.19 | 92.53 | 86.64 | 92.00 | 4,040,197 | +0.32(+0.35%) |
May 13, 2020 | 93.59 | 93.78 | 91.05 | 91.68 | 3,501,538 | -2.87(-3.03%) |
May 12, 2020 | 95.06 | 95.95 | 94.47 | 94.55 | 3,881,888 | -0.22(-0.24%) |
May 11, 2020 | 94.10 | 95.35 | 92.96 | 94.77 | 4,201,976 | -0.11(-0.12%) |
May 08, 2020 | 93.81 | 95.15 | 92.49 | 94.88 | 5,187,609 | +2.75(+2.99%) |
May 07, 2020 | 89.34 | 92.60 | 89.34 | 92.13 | 4,882,323 | +3.48(+3.93%) |
May 06, 2020 | 93.84 | 94.00 | 88.46 | 88.65 | 3,400,571 | -4.57(-4.90%) |
May 05, 2020 | 93.44 | 95.21 | 93.16 | 93.21 | 2,968,073 | +0.76(+0.83%) |
May 04, 2020 | 93.81 | 94.02 | 91.76 | 92.45 | 3,699,293 | -2.09(-2.21%) |