Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 114.52 | 114.97 | 110.94 | 113.05 | 390,069 | -1.92(-1.67%) |
Jul 30, 2020 | 114.98 | 115.91 | 114.01 | 114.97 | 281,720 | -1.14(-0.98%) |
Jul 29, 2020 | 114.53 | 117.09 | 114.53 | 116.11 | 423,801 | +2.24(+1.96%) |
Jul 28, 2020 | 112.87 | 114.94 | 112.86 | 113.87 | 531,971 | +0.12(+0.11%) |
Jul 27, 2020 | 113.95 | 114.82 | 112.84 | 113.75 | 435,835 | -0.77(-0.67%) |
Jul 24, 2020 | 113.17 | 114.78 | 112.69 | 114.52 | 324,465 | +1.36(+1.20%) |
Jul 23, 2020 | 113.95 | 115.08 | 110.13 | 113.17 | 597,255 | +0.89(+0.79%) |
Jul 22, 2020 | 113.86 | 114.36 | 111.54 | 112.28 | 429,627 | -0.77(-0.68%) |
Jul 21, 2020 | 113.72 | 114.67 | 112.34 | 113.05 | 447,421 | +1.03(+0.92%) |
Jul 20, 2020 | 111.21 | 112.91 | 111.17 | 112.02 | 451,637 | +0.84(+0.76%) |
Jul 17, 2020 | 109.44 | 111.40 | 109.44 | 111.17 | 302,274 | +2.40(+2.21%) |
Jul 16, 2020 | 106.66 | 110.12 | 106.08 | 108.77 | 341,763 | +1.91(+1.79%) |
Jul 15, 2020 | 107.25 | 107.79 | 104.62 | 106.86 | 277,952 | +0.83(+0.78%) |
Jul 14, 2020 | 104.32 | 106.11 | 104.16 | 106.03 | 348,354 | +1.88(+1.81%) |
Jul 13, 2020 | 106.94 | 107.34 | 103.99 | 104.15 | 269,061 | -2.56(-2.40%) |
Jul 10, 2020 | 107.08 | 107.86 | 106.06 | 106.71 | 240,009 | -0.22(-0.21%) |
Jul 09, 2020 | 107.85 | 108.56 | 106.63 | 106.93 | 327,091 | -0.56(-0.52%) |
Jul 08, 2020 | 106.00 | 107.66 | 106.00 | 107.49 | 346,434 | +1.22(+1.14%) |
Jul 07, 2020 | 104.10 | 107.14 | 103.59 | 106.27 | 361,019 | +1.34(+1.27%) |
Jul 06, 2020 | 105.22 | 106.44 | 104.21 | 104.94 | 259,426 | +0.96(+0.92%) |
Jul 02, 2020 | 104.48 | 104.77 | 103.39 | 103.98 | 251,320 | +0.72(+0.70%) |
Jul 01, 2020 | 105.07 | 105.78 | 102.82 | 103.25 | 279,463 | -1.00(-0.96%) |
Jun 30, 2020 | 102.44 | 104.74 | 102.44 | 104.26 | 353,820 | +1.76(+1.72%) |
Jun 29, 2020 | 100.49 | 102.78 | 100.08 | 102.49 | 305,438 | +2.72(+2.73%) |
Jun 26, 2020 | 101.58 | 101.76 | 99.49 | 99.77 | 643,328 | -2.23(-2.18%) |
Jun 25, 2020 | 102.43 | 102.79 | 100.39 | 102.00 | 209,052 | -0.41(-0.40%) |
Jun 24, 2020 | 103.25 | 103.47 | 101.74 | 102.41 | 281,572 | -1.00(-0.97%) |
Jun 23, 2020 | 102.94 | 104.10 | 102.77 | 103.41 | 243,895 | +1.37(+1.35%) |
Jun 22, 2020 | 102.20 | 103.44 | 101.00 | 102.04 | 262,305 | -0.74(-0.72%) |
Jun 19, 2020 | 104.50 | 104.50 | 101.49 | 102.78 | 578,909 | -0.15(-0.14%) |
Jun 18, 2020 | 103.89 | 103.94 | 102.55 | 102.93 | 281,428 | -1.06(-1.02%) |
Jun 17, 2020 | 102.79 | 105.53 | 102.67 | 103.99 | 225,564 | +1.64(+1.61%) |
Jun 16, 2020 | 104.90 | 105.91 | 101.88 | 102.34 | 488,556 | +0.58(+0.57%) |
Jun 15, 2020 | 97.18 | 102.63 | 96.09 | 101.76 | 378,241 | +2.74(+2.77%) |
Jun 12, 2020 | 102.16 | 102.17 | 96.18 | 99.02 | 356,566 | -0.99(-0.99%) |
Jun 11, 2020 | 101.63 | 102.67 | 99.84 | 100.02 | 321,368 | -4.50(-4.31%) |
Jun 10, 2020 | 104.72 | 105.29 | 103.69 | 104.52 | 312,550 | -0.06(-0.06%) |
Jun 09, 2020 | 103.18 | 105.17 | 102.00 | 104.58 | 271,688 | +0.89(+0.86%) |
Jun 08, 2020 | 104.79 | 105.22 | 103.38 | 103.69 | 346,461 | -0.54(-0.52%) |
Jun 05, 2020 | 107.61 | 108.52 | 104.11 | 104.23 | 614,997 | -1.86(-1.75%) |
Jun 04, 2020 | 106.76 | 106.77 | 105.05 | 106.09 | 419,691 | -1.05(-0.98%) |
Jun 03, 2020 | 107.58 | 108.61 | 106.13 | 107.14 | 394,313 | -0.19(-0.18%) |
Jun 02, 2020 | 105.77 | 108.28 | 105.45 | 107.33 | 244,334 | +1.98(+1.88%) |
Jun 01, 2020 | 108.04 | 108.31 | 105.31 | 105.35 | 300,495 | -2.57(-2.38%) |
May 29, 2020 | 106.65 | 108.46 | 106.65 | 107.92 | 298,503 | +0.68(+0.63%) |
May 28, 2020 | 107.60 | 108.49 | 106.79 | 107.25 | 235,527 | +0.14(+0.13%) |
May 27, 2020 | 108.04 | 109.17 | 106.19 | 107.11 | 323,694 | -0.04(-0.03%) |
May 26, 2020 | 106.62 | 108.34 | 105.59 | 107.14 | 300,145 | +2.51(+2.39%) |
May 22, 2020 | 104.06 | 105.24 | 103.14 | 104.64 | 176,775 | +0.59(+0.56%) |
May 21, 2020 | 105.49 | 106.22 | 103.69 | 104.05 | 319,247 | -1.47(-1.39%) |
May 20, 2020 | 103.02 | 105.76 | 102.98 | 105.52 | 448,765 | +3.57(+3.51%) |
May 19, 2020 | 102.97 | 105.78 | 101.89 | 101.95 | 247,879 | -0.92(-0.89%) |
May 18, 2020 | 98.74 | 103.38 | 97.75 | 102.86 | 596,867 | +6.85(+7.14%) |
May 15, 2020 | 95.10 | 97.10 | 94.80 | 96.01 | 814,610 | +0.18(+0.18%) |
May 14, 2020 | 94.86 | 96.49 | 93.88 | 95.84 | 385,225 | -0.37(-0.39%) |
May 13, 2020 | 97.90 | 99.14 | 95.35 | 96.21 | 267,694 | -2.92(-2.95%) |
May 12, 2020 | 101.94 | 102.48 | 98.98 | 99.13 | 288,810 | -1.98(-1.96%) |
May 11, 2020 | 98.66 | 101.81 | 98.49 | 101.11 | 467,805 | +1.57(+1.58%) |
May 08, 2020 | 96.89 | 99.83 | 96.89 | 99.54 | 287,192 | +3.91(+4.09%) |
May 07, 2020 | 96.58 | 97.46 | 95.44 | 95.63 | 174,676 | +0.56(+0.59%) |
May 06, 2020 | 96.44 | 96.44 | 94.36 | 95.08 | 193,526 | -0.53(-0.56%) |
May 05, 2020 | 94.40 | 96.12 | 94.40 | 95.61 | 217,939 | +2.14(+2.29%) |
May 04, 2020 | 94.15 | 94.92 | 91.76 | 93.47 | 329,718 | -2.08(-2.17%) |