Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 119.59 | 119.66 | 117.40 | 117.85 | 286,000 | -3.25(-2.68%) |
Jul 30, 2020 | 120.73 | 121.61 | 119.60 | 121.10 | 175,111 | -0.60(-0.49%) |
Jul 29, 2020 | 120.97 | 121.75 | 120.55 | 121.70 | 161,205 | +1.21(+1.00%) |
Jul 28, 2020 | 120.23 | 120.85 | 120.00 | 120.49 | 198,034 | +0.54(+0.45%) |
Jul 27, 2020 | 120.23 | 120.35 | 119.71 | 119.95 | 518,759 | +1.62(+1.37%) |
Jul 24, 2020 | 118.50 | 118.99 | 118.14 | 118.33 | 159,000 | -1.05(-0.88%) |
Jul 23, 2020 | 120.52 | 120.95 | 119.31 | 119.38 | 156,759 | +1.37(+1.16%) |
Jul 22, 2020 | 117.23 | 118.20 | 117.04 | 118.01 | 163,877 | +2.49(+2.15%) |
Jul 21, 2020 | 115.55 | 116.18 | 115.37 | 115.52 | 371,430 | -0.36(-0.31%) |
Jul 20, 2020 | 115.28 | 115.88 | 114.95 | 115.88 | 391,771 | -0.01(-0.01%) |
Jul 17, 2020 | 115.76 | 115.94 | 115.52 | 115.89 | 123,700 | +1.26(+1.10%) |
Jul 16, 2020 | 113.85 | 115.25 | 113.85 | 114.63 | 206,801 | -0.16(-0.14%) |
Jul 15, 2020 | 115.49 | 115.98 | 114.51 | 114.79 | 188,009 | +0.77(+0.68%) |
Jul 14, 2020 | 113.06 | 114.21 | 113.06 | 114.02 | 258,743 | +0.97(+0.86%) |
Jul 13, 2020 | 113.64 | 114.33 | 112.86 | 113.05 | 321,084 | -0.45(-0.40%) |
Jul 10, 2020 | 113.52 | 114.35 | 113.37 | 113.50 | 693,400 | +1.12(+1.00%) |
Jul 09, 2020 | 113.09 | 113.30 | 111.77 | 112.38 | 456,928 | -0.31(-0.28%) |
Jul 08, 2020 | 112.40 | 113.13 | 112.39 | 112.69 | 421,785 | +1.34(+1.20%) |
Jul 07, 2020 | 111.62 | 112.02 | 111.30 | 111.35 | 398,721 | -1.37(-1.22%) |
Jul 06, 2020 | 112.35 | 112.86 | 111.98 | 112.72 | 330,162 | +1.04(+0.93%) |
Jul 02, 2020 | 111.44 | 111.98 | 111.39 | 111.68 | 315,400 | +0.14(+0.13%) |
Jul 01, 2020 | 111.15 | 111.79 | 110.80 | 111.54 | 359,001 | +1.10(+1.00%) |
Jun 30, 2020 | 110.04 | 110.97 | 110.04 | 110.44 | 363,113 | +0.54(+0.49%) |
Jun 29, 2020 | 110.79 | 110.81 | 109.71 | 109.90 | 690,073 | -0.52(-0.47%) |
Jun 26, 2020 | 111.42 | 111.61 | 110.24 | 110.42 | 463,900 | -0.65(-0.59%) |
Jun 25, 2020 | 110.23 | 111.28 | 109.80 | 111.07 | 525,398 | +0.78(+0.71%) |
Jun 24, 2020 | 111.55 | 111.76 | 110.05 | 110.29 | 356,804 | -1.65(-1.47%) |
Jun 23, 2020 | 112.42 | 112.80 | 111.94 | 111.94 | 280,669 | -0.53(-0.47%) |
Jun 22, 2020 | 112.70 | 112.88 | 112.10 | 112.47 | 586,982 | +0.23(+0.20%) |
Jun 19, 2020 | 113.95 | 113.98 | 111.73 | 112.24 | 872,900 | +0.04(+0.04%) |
Jun 18, 2020 | 112.56 | 112.71 | 112.01 | 112.20 | 166,303 | -1.19(-1.05%) |
Jun 17, 2020 | 112.53 | 113.76 | 112.43 | 113.39 | 179,584 | +3.20(+2.90%) |
Jun 16, 2020 | 110.29 | 110.68 | 109.69 | 110.19 | 476,411 | +0.17(+0.15%) |
Jun 15, 2020 | 108.44 | 110.06 | 108.16 | 110.02 | 343,023 | +1.38(+1.27%) |
Jun 12, 2020 | 109.67 | 109.68 | 107.51 | 108.64 | 572,600 | -0.07(-0.06%) |
Jun 11, 2020 | 110.87 | 110.88 | 108.49 | 108.71 | 244,066 | -2.74(-2.46%) |
Jun 10, 2020 | 111.57 | 112.24 | 110.94 | 111.45 | 327,498 | +1.03(+0.93%) |
Jun 09, 2020 | 110.47 | 111.00 | 110.20 | 110.42 | 476,400 | +1.64(+1.51%) |
Jun 08, 2020 | 107.69 | 108.78 | 107.41 | 108.78 | 359,300 | +2.43(+2.28%) |
Jun 05, 2020 | 106.65 | 106.65 | 105.86 | 106.35 | 303,000 | -0.80(-0.75%) |
Jun 04, 2020 | 107.23 | 107.96 | 107.01 | 107.15 | 269,230 | -1.20(-1.11%) |
Jun 03, 2020 | 106.87 | 108.41 | 106.84 | 108.35 | 336,156 | +0.73(+0.68%) |
Jun 02, 2020 | 107.74 | 108.05 | 107.00 | 107.62 | 357,361 | -1.03(-0.95%) |
Jun 01, 2020 | 108.35 | 108.88 | 107.00 | 108.65 | 410,610 | +0.62(+0.57%) |
May 29, 2020 | 107.19 | 108.25 | 106.64 | 108.03 | 1,000,500 | +2.08(+1.96%) |
May 28, 2020 | 105.59 | 106.96 | 105.58 | 105.95 | 525,645 | +1.62(+1.56%) |
May 27, 2020 | 104.81 | 105.08 | 104.00 | 104.33 | 435,362 | -1.17(-1.11%) |
May 26, 2020 | 106.33 | 106.57 | 105.45 | 105.50 | 370,307 | -0.28(-0.26%) |
May 22, 2020 | 104.93 | 106.26 | 104.64 | 105.78 | 318,900 | -0.85(-0.80%) |
May 21, 2020 | 108.53 | 108.77 | 106.30 | 106.63 | 657,642 | -1.97(-1.81%) |
May 20, 2020 | 108.53 | 108.79 | 107.72 | 108.60 | 307,245 | +1.28(+1.19%) |
May 19, 2020 | 108.23 | 108.67 | 107.32 | 107.32 | 371,629 | -0.82(-0.76%) |
May 18, 2020 | 108.04 | 108.60 | 107.89 | 108.14 | 273,681 | +1.42(+1.33%) |
May 15, 2020 | 106.93 | 107.33 | 106.39 | 106.72 | 272,100 | +0.26(+0.24%) |
May 14, 2020 | 106.15 | 106.80 | 105.67 | 106.46 | 490,135 | -1.19(-1.11%) |
May 13, 2020 | 108.63 | 108.84 | 107.28 | 107.65 | 973,431 | -0.75(-0.69%) |
May 12, 2020 | 109.32 | 109.74 | 108.40 | 108.40 | 648,433 | -0.35(-0.32%) |
May 11, 2020 | 108.15 | 109.17 | 108.13 | 108.75 | 795,614 | +0.75(+0.69%) |
May 08, 2020 | 107.66 | 108.35 | 107.54 | 108.00 | 291,400 | +1.69(+1.59%) |
May 07, 2020 | 106.69 | 106.80 | 105.66 | 106.31 | 253,529 | +1.06(+1.01%) |
May 06, 2020 | 105.75 | 105.84 | 105.01 | 105.25 | 372,771 | +1.28(+1.24%) |
May 05, 2020 | 104.34 | 104.96 | 103.92 | 103.97 | 257,151 | +0.02(+0.01%) |
May 04, 2020 | 104.36 | 104.45 | 103.18 | 103.95 | 406,754 | -0.43(-0.41%) |