Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 119.91 | 120.36 | 118.04 | 120.12 | 229,600 | -0.10(-0.08%) |
Jul 30, 2020 | 119.34 | 121.95 | 117.95 | 120.22 | 234,323 | -0.89(-0.73%) |
Jul 29, 2020 | 126.14 | 126.45 | 120.82 | 121.11 | 330,191 | -3.64(-2.92%) |
Jul 28, 2020 | 137.36 | 137.63 | 124.50 | 124.75 | 572,769 | -13.18(-9.56%) |
Jul 27, 2020 | 130.00 | 138.20 | 129.41 | 137.93 | 472,362 | +8.05(+6.20%) |
Jul 24, 2020 | 126.79 | 133.14 | 126.75 | 129.88 | 826,000 | +0.93(+0.72%) |
Jul 23, 2020 | 124.79 | 129.01 | 124.79 | 128.95 | 298,399 | +3.63(+2.90%) |
Jul 22, 2020 | 125.51 | 129.93 | 124.09 | 125.32 | 345,765 | -0.68(-0.54%) |
Jul 21, 2020 | 125.83 | 126.34 | 123.21 | 126.00 | 387,557 | +0.67(+0.53%) |
Jul 20, 2020 | 121.25 | 126.04 | 121.25 | 125.33 | 336,102 | +4.08(+3.36%) |
Jul 17, 2020 | 114.48 | 121.43 | 114.48 | 121.25 | 429,000 | +7.28(+6.39%) |
Jul 16, 2020 | 115.71 | 115.75 | 112.70 | 113.97 | 154,671 | -1.92(-1.66%) |
Jul 15, 2020 | 114.57 | 116.22 | 112.29 | 115.89 | 348,901 | +3.98(+3.56%) |
Jul 14, 2020 | 110.75 | 113.20 | 109.00 | 111.91 | 193,978 | +1.10(+0.99%) |
Jul 13, 2020 | 113.30 | 115.15 | 110.60 | 110.81 | 251,145 | -1.36(-1.21%) |
Jul 10, 2020 | 107.82 | 112.76 | 107.47 | 112.17 | 186,200 | +4.63(+4.31%) |
Jul 09, 2020 | 108.93 | 110.01 | 106.69 | 107.54 | 354,995 | -1.66(-1.52%) |
Jul 08, 2020 | 112.04 | 112.68 | 108.03 | 109.20 | 261,283 | -2.87(-2.56%) |
Jul 07, 2020 | 113.00 | 115.62 | 111.15 | 112.07 | 192,248 | -1.74(-1.53%) |
Jul 06, 2020 | 112.71 | 115.29 | 111.52 | 113.81 | 259,616 | +3.06(+2.76%) |
Jul 02, 2020 | 111.63 | 113.60 | 110.18 | 110.75 | 233,500 | +1.16(+1.06%) |
Jul 01, 2020 | 112.75 | 113.63 | 108.11 | 109.59 | 298,176 | -2.88(-2.56%) |
Jun 30, 2020 | 113.40 | 114.80 | 112.03 | 112.47 | 237,069 | -2.01(-1.76%) |
Jun 29, 2020 | 110.81 | 114.50 | 110.53 | 114.48 | 241,927 | +4.88(+4.45%) |
Jun 26, 2020 | 111.34 | 112.46 | 109.30 | 109.60 | 234,700 | -2.45(-2.19%) |
Jun 25, 2020 | 106.75 | 112.21 | 105.30 | 112.05 | 231,665 | +4.58(+4.26%) |
Jun 24, 2020 | 108.76 | 110.88 | 106.95 | 107.47 | 432,642 | -2.81(-2.55%) |
Jun 23, 2020 | 115.22 | 115.22 | 110.16 | 110.28 | 294,682 | -3.14(-2.77%) |
Jun 22, 2020 | 109.31 | 113.67 | 107.09 | 113.42 | 327,498 | +3.48(+3.17%) |
Jun 19, 2020 | 115.45 | 115.55 | 109.24 | 109.94 | 428,600 | -3.58(-3.15%) |
Jun 18, 2020 | 112.64 | 116.66 | 112.22 | 113.52 | 207,297 | +0.59(+0.52%) |
Jun 17, 2020 | 116.66 | 117.59 | 112.50 | 112.93 | 200,904 | -3.73(-3.20%) |
Jun 16, 2020 | 117.14 | 117.99 | 112.50 | 116.66 | 218,233 | +3.67(+3.25%) |
Jun 15, 2020 | 107.51 | 114.14 | 106.70 | 112.99 | 141,427 | +2.34(+2.11%) |
Jun 12, 2020 | 114.42 | 114.42 | 106.81 | 110.65 | 305,100 | -0.07(-0.06%) |
Jun 11, 2020 | 113.39 | 114.37 | 110.62 | 110.72 | 296,568 | -6.42(-5.48%) |
Jun 10, 2020 | 119.96 | 120.73 | 115.80 | 117.14 | 241,945 | -2.80(-2.33%) |
Jun 09, 2020 | 119.25 | 122.39 | 117.84 | 119.94 | 216,105 | -0.29(-0.24%) |
Jun 08, 2020 | 125.06 | 126.42 | 119.89 | 120.23 | 249,344 | -3.98(-3.20%) |
Jun 05, 2020 | 124.88 | 126.29 | 123.67 | 124.21 | 273,000 | +3.97(+3.30%) |
Jun 04, 2020 | 121.93 | 122.70 | 118.53 | 120.24 | 369,170 | -2.95(-2.39%) |
Jun 03, 2020 | 125.82 | 126.26 | 123.15 | 123.19 | 319,520 | -0.11(-0.09%) |
Jun 02, 2020 | 125.38 | 125.39 | 120.69 | 123.30 | 357,878 | -1.47(-1.18%) |
Jun 01, 2020 | 126.99 | 127.61 | 123.98 | 124.77 | 307,113 | -1.58(-1.25%) |
May 29, 2020 | 125.61 | 127.45 | 124.08 | 126.35 | 290,100 | +0.09(+0.07%) |
May 28, 2020 | 135.00 | 136.85 | 125.69 | 126.26 | 374,109 | -8.63(-6.40%) |
May 27, 2020 | 135.67 | 136.84 | 127.32 | 134.89 | 377,586 | +1.03(+0.77%) |
May 26, 2020 | 127.90 | 136.22 | 127.90 | 133.86 | 454,848 | +9.61(+7.73%) |
May 22, 2020 | 127.02 | 127.02 | 120.65 | 124.25 | 235,200 | -3.08(-2.42%) |
May 21, 2020 | 124.07 | 127.46 | 122.01 | 127.33 | 231,903 | +2.32(+1.86%) |
May 20, 2020 | 119.20 | 126.06 | 117.58 | 125.01 | 368,517 | +8.01(+6.85%) |
May 19, 2020 | 116.11 | 119.49 | 114.95 | 117.00 | 417,830 | +0.70(+0.60%) |
May 18, 2020 | 109.67 | 116.80 | 109.67 | 116.30 | 321,454 | +9.89(+9.29%) |
May 15, 2020 | 99.17 | 106.62 | 98.26 | 106.41 | 315,300 | +7.06(+7.11%) |
May 14, 2020 | 95.11 | 99.37 | 93.28 | 99.35 | 268,720 | +2.73(+2.83%) |
May 13, 2020 | 99.37 | 99.75 | 95.39 | 96.62 | 162,920 | -3.11(-3.12%) |
May 12, 2020 | 103.98 | 104.29 | 99.73 | 99.73 | 191,861 | -3.67(-3.55%) |
May 11, 2020 | 102.14 | 104.88 | 101.53 | 103.40 | 215,353 | -0.40(-0.39%) |
May 08, 2020 | 100.28 | 104.18 | 100.03 | 103.80 | 186,700 | +4.71(+4.75%) |
May 07, 2020 | 100.28 | 101.78 | 98.27 | 99.09 | 155,335 | -0.34(-0.34%) |
May 06, 2020 | 96.82 | 99.72 | 95.94 | 99.43 | 187,263 | +3.16(+3.28%) |
May 05, 2020 | 95.83 | 96.88 | 94.01 | 96.27 | 242,286 | +2.05(+2.18%) |
May 04, 2020 | 92.31 | 95.14 | 92.19 | 94.22 | 236,608 | +0.64(+0.68%) |