Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.33 | 107.35 | 104.03 | 105.84 | 38,740,304 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.66 | 105.83 | 30,923,296 | +1.48(+1.42%) |
Jul 29, 2020 | 103.61 | 104.86 | 103.17 | 104.35 | 28,505,138 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.80 | 101.86 | 27,204,706 | -2.05(-1.98%) |
Jul 27, 2020 | 102.03 | 104.12 | 101.88 | 103.91 | 29,275,568 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.35 | 97.49 | 101.65 | 47,466,308 | +0.65(+0.64%) |
Jul 23, 2020 | 104.20 | 105.17 | 100.02 | 101.00 | 41,240,756 | -3.08(-2.96%) |
Jul 22, 2020 | 103.38 | 105.72 | 102.62 | 104.09 | 36,799,276 | +1.10(+1.07%) |
Jul 21, 2020 | 104.83 | 105.30 | 102.57 | 102.99 | 27,822,078 | -1.82(-1.73%) |
Jul 20, 2020 | 102.45 | 105.01 | 101.27 | 104.80 | 28,543,710 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.59 | 101.72 | 26,705,540 | +0.66(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.06 | 34,578,388 | -0.92(-0.90%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.27 | 101.98 | 40,483,680 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.73 | 97.57 | 103.47 | 54,358,536 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,776,376 | -4.26(-4.08%) |
Jul 10, 2020 | 105.58 | 106.25 | 103.49 | 104.49 | 49,911,372 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.79 | 49,554,464 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.23 | 99.37 | 102.23 | 36,616,812 | +3.66(+3.72%) |
Jul 07, 2020 | 99.18 | 100.41 | 98.22 | 98.56 | 35,844,708 | +0.48(+0.49%) |
Jul 06, 2020 | 97.14 | 98.80 | 96.84 | 98.08 | 31,655,592 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.51 | 95.84 | 36,510,664 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.48 | 93.86 | 95.02 | 32,748,280 | +0.32(+0.34%) |
Jun 30, 2020 | 92.87 | 94.99 | 92.40 | 94.70 | 36,865,468 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.78 | 88.74 | 91.73 | 34,295,396 | +0.45(+0.49%) |
Jun 26, 2020 | 94.63 | 94.73 | 90.99 | 91.29 | 59,379,924 | -3.34(-3.53%) |
Jun 25, 2020 | 93.29 | 94.78 | 91.56 | 94.63 | 37,670,628 | +2.54(+2.76%) |
Jun 24, 2020 | 94.49 | 95.29 | 91.18 | 92.09 | 45,027,816 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.15 | 93.80 | 94.23 | 37,581,684 | -0.77(-0.81%) |
Jun 22, 2020 | 92.73 | 95.04 | 92.46 | 94.99 | 39,926,336 | +2.65(+2.87%) |
Jun 19, 2020 | 92.16 | 94.18 | 92.01 | 92.34 | 52,567,844 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.56 | 90.88 | 91.91 | 25,464,046 | -0.18(-0.19%) |
Jun 17, 2020 | 91.17 | 92.72 | 90.44 | 92.09 | 40,913,212 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.40 | 88.13 | 90.42 | 53,690,200 | -1.05(-1.15%) |
Jun 15, 2020 | 87.90 | 91.56 | 87.18 | 91.47 | 40,041,052 | +2.41(+2.70%) |
Jun 12, 2020 | 91.36 | 91.61 | 86.78 | 89.07 | 57,256,188 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.61 | 87.71 | 58,429,960 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.73 | 91.27 | 93.40 | 63,330,216 | +3.20(+3.55%) |
Jun 09, 2020 | 87.75 | 90.83 | 87.26 | 90.20 | 46,940,796 | +2.40(+2.74%) |
Jun 08, 2020 | 88.52 | 88.64 | 86.61 | 87.80 | 38,855,540 | -1.15(-1.29%) |
Jun 05, 2020 | 87.69 | 89.71 | 86.83 | 88.94 | 48,313,956 | +1.53(+1.75%) |
Jun 04, 2020 | 87.03 | 89.17 | 86.52 | 87.41 | 42,536,168 | +0.01(+0.01%) |
Jun 03, 2020 | 87.93 | 88.37 | 86.71 | 87.40 | 36,606,644 | -0.56(-0.63%) |
Jun 02, 2020 | 87.67 | 88.08 | 86.29 | 87.96 | 39,239,060 | +0.19(+0.22%) |
Jun 01, 2020 | 88.04 | 88.11 | 86.60 | 87.77 | 39,144,472 | -0.69(-0.78%) |
May 29, 2020 | 85.26 | 88.46 | 84.57 | 88.46 | 74,841,824 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.59 | 73,804,064 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.97 | 117,914,120 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.89 | 77,297,360 | -3.07(-3.42%) |
May 22, 2020 | 87.96 | 90.63 | 86.84 | 89.96 | 104,224,856 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,090,376 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.13 | 88.59 | 89.40 | 58,804,772 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,897,400 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.87 | 86.51 | 87.21 | 77,853,408 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.48 | 84.62 | 99,097,320 | +4.59(+5.73%) |
May 14, 2020 | 78.16 | 80.09 | 76.62 | 80.04 | 60,373,488 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,725,064 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.67 | 77.76 | 49,406,928 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.53 | 80.39 | 47,011,756 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.93 | 76.34 | 77.86 | 34,104,424 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.60 | 75.08 | 75.96 | 37,446,680 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.61 | 74.20 | 32,442,526 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.82 | 72.58 | 73.19 | 36,987,844 | +0.61(+0.84%) |
May 04, 2020 | 69.99 | 72.72 | 69.99 | 72.58 | 31,840,502 | +2.12(+3.01%) |