Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 116.16 | 116.16 | 113.47 | 115.78 | 21,286 | +0.39(+0.34%) |
Jul 30, 2020 | 114.15 | 115.64 | 112.75 | 115.39 | 24,974 | +0.08(+0.07%) |
Jul 29, 2020 | 113.07 | 115.57 | 113.07 | 115.31 | 14,431 | +3.13(+2.79%) |
Jul 28, 2020 | 113.17 | 113.68 | 112.07 | 112.18 | 21,493 | -1.00(-0.88%) |
Jul 27, 2020 | 111.83 | 113.18 | 111.41 | 113.18 | 18,154 | +2.05(+1.85%) |
Jul 24, 2020 | 111.74 | 112.18 | 110.55 | 111.13 | 16,366 | -1.77(-1.57%) |
Jul 23, 2020 | 114.42 | 115.62 | 112.26 | 112.90 | 29,638 | -1.33(-1.17%) |
Jul 22, 2020 | 114.33 | 114.95 | 113.75 | 114.23 | 25,872 | +0.25(+0.22%) |
Jul 21, 2020 | 115.52 | 115.52 | 113.81 | 113.99 | 22,269 | -0.38(-0.33%) |
Jul 20, 2020 | 111.55 | 114.48 | 111.55 | 114.36 | 74,826 | +3.15(+2.83%) |
Jul 17, 2020 | 110.13 | 111.24 | 109.74 | 111.22 | 12,751 | +1.31(+1.20%) |
Jul 16, 2020 | 110.46 | 110.46 | 109.13 | 109.90 | 17,793 | -1.38(-1.24%) |
Jul 15, 2020 | 110.57 | 111.55 | 109.74 | 111.28 | 16,974 | +2.17(+1.99%) |
Jul 14, 2020 | 107.80 | 109.12 | 106.01 | 109.12 | 47,866 | +0.70(+0.64%) |
Jul 13, 2020 | 113.73 | 113.97 | 108.42 | 108.42 | 35,099 | -4.65(-4.11%) |
Jul 10, 2020 | 113.18 | 113.33 | 112.54 | 113.07 | 20,282 | -0.30(-0.26%) |
Jul 09, 2020 | 114.45 | 114.45 | 111.66 | 113.37 | 14,086 | +0.11(+0.10%) |
Jul 08, 2020 | 112.06 | 113.26 | 111.97 | 113.26 | 15,273 | +1.92(+1.73%) |
Jul 07, 2020 | 112.60 | 113.72 | 111.29 | 111.34 | 15,413 | -1.55(-1.38%) |
Jul 06, 2020 | 114.59 | 114.81 | 112.58 | 112.89 | 25,295 | +0.14(+0.12%) |
Jul 02, 2020 | 113.54 | 114.20 | 112.49 | 112.75 | 34,841 | +0.16(+0.15%) |
Jul 01, 2020 | 111.30 | 113.23 | 111.11 | 112.59 | 43,242 | +1.53(+1.38%) |
Jun 30, 2020 | 109.31 | 111.16 | 109.20 | 111.06 | 28,401 | +1.86(+1.71%) |
Jun 29, 2020 | 109.16 | 109.50 | 106.83 | 109.20 | 39,460 | +0.46(+0.42%) |
Jun 26, 2020 | 110.24 | 110.73 | 108.11 | 108.74 | 24,900 | -1.75(-1.59%) |
Jun 25, 2020 | 108.14 | 110.49 | 107.66 | 110.49 | 18,971 | +1.86(+1.72%) |
Jun 24, 2020 | 111.07 | 111.71 | 107.56 | 108.63 | 27,730 | -3.09(-2.76%) |
Jun 23, 2020 | 112.39 | 112.74 | 111.48 | 111.72 | 18,492 | +0.22(+0.20%) |
Jun 22, 2020 | 110.53 | 111.50 | 109.86 | 111.50 | 13,725 | +1.56(+1.42%) |
Jun 19, 2020 | 111.60 | 111.80 | 109.53 | 109.94 | 24,203 | -0.41(-0.37%) |
Jun 18, 2020 | 109.27 | 110.35 | 109.05 | 110.35 | 8,949 | +1.01(+0.92%) |
Jun 17, 2020 | 110.40 | 110.54 | 109.00 | 109.34 | 14,735 | -0.11(-0.10%) |
Jun 16, 2020 | 110.40 | 110.41 | 107.92 | 109.45 | 20,112 | +1.87(+1.74%) |
Jun 15, 2020 | 103.39 | 107.77 | 102.68 | 107.58 | 20,195 | +2.33(+2.21%) |
Jun 12, 2020 | 106.74 | 107.41 | 103.07 | 105.25 | 27,115 | +1.33(+1.28%) |
Jun 11, 2020 | 106.92 | 107.95 | 103.59 | 103.92 | 57,351 | -6.37(-5.78%) |
Jun 10, 2020 | 110.99 | 111.08 | 109.42 | 110.29 | 26,922 | +0.00(+0.00%) |
Jun 09, 2020 | 110.73 | 110.99 | 109.73 | 110.29 | 18,033 | -1.23(-1.11%) |
Jun 08, 2020 | 110.04 | 111.52 | 109.28 | 111.52 | 27,336 | +1.85(+1.69%) |
Jun 05, 2020 | 109.27 | 110.17 | 108.51 | 109.67 | 27,718 | +1.43(+1.32%) |
Jun 04, 2020 | 109.96 | 110.14 | 107.60 | 108.24 | 30,160 | -2.56(-2.31%) |
Jun 03, 2020 | 109.98 | 110.92 | 109.67 | 110.80 | 36,779 | +1.58(+1.45%) |
Jun 02, 2020 | 109.12 | 109.21 | 107.04 | 109.21 | 22,219 | +0.39(+0.36%) |
Jun 01, 2020 | 106.61 | 109.41 | 106.22 | 108.82 | 36,613 | +2.38(+2.23%) |
May 29, 2020 | 104.05 | 106.47 | 103.89 | 106.45 | 20,186 | +2.56(+2.47%) |
May 28, 2020 | 104.24 | 105.95 | 103.61 | 103.89 | 39,143 | -0.25(-0.24%) |
May 27, 2020 | 103.60 | 104.26 | 100.10 | 104.13 | 23,569 | +0.87(+0.84%) |
May 26, 2020 | 104.78 | 104.88 | 103.07 | 103.27 | 29,509 | +0.68(+0.66%) |
May 22, 2020 | 101.13 | 102.72 | 101.13 | 102.59 | 14,260 | +1.43(+1.42%) |
May 21, 2020 | 101.69 | 101.84 | 100.57 | 101.16 | 16,928 | -0.41(-0.40%) |
May 20, 2020 | 100.77 | 102.08 | 100.77 | 101.56 | 25,594 | +2.26(+2.28%) |
May 19, 2020 | 99.49 | 101.03 | 99.30 | 99.30 | 15,824 | +0.04(+0.04%) |
May 18, 2020 | 99.39 | 100.51 | 99.18 | 99.26 | 38,365 | +1.89(+1.94%) |
May 15, 2020 | 94.91 | 97.60 | 94.91 | 97.37 | 21,190 | +1.75(+1.83%) |
May 14, 2020 | 94.10 | 95.62 | 92.18 | 95.62 | 36,456 | +0.69(+0.72%) |
May 13, 2020 | 97.96 | 97.96 | 93.63 | 94.93 | 71,639 | -2.88(-2.94%) |
May 12, 2020 | 101.15 | 101.15 | 97.77 | 97.81 | 49,350 | -2.70(-2.69%) |
May 11, 2020 | 99.07 | 101.15 | 99.07 | 100.51 | 23,199 | +0.65(+0.65%) |
May 08, 2020 | 99.94 | 100.11 | 98.62 | 99.86 | 39,970 | +1.10(+1.11%) |
May 07, 2020 | 96.62 | 99.10 | 96.62 | 98.77 | 30,630 | +3.23(+3.38%) |
May 06, 2020 | 94.77 | 96.32 | 94.55 | 95.54 | 49,653 | +1.59(+1.70%) |
May 05, 2020 | 93.62 | 95.16 | 93.26 | 93.95 | 25,217 | +1.73(+1.88%) |
May 04, 2020 | 90.29 | 92.21 | 89.80 | 92.21 | 18,832 | +1.24(+1.37%) |