Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.81 | 121.92 | 117.72 | 119.81 | 956,500 | -1.91(-1.57%) |
Jul 30, 2020 | 119.21 | 123.19 | 118.20 | 121.72 | 816,078 | +1.19(+0.99%) |
Jul 29, 2020 | 123.67 | 123.67 | 120.19 | 120.53 | 1,025,789 | -2.30(-1.87%) |
Jul 28, 2020 | 124.46 | 124.46 | 121.80 | 122.83 | 887,729 | -1.17(-0.94%) |
Jul 27, 2020 | 124.08 | 124.90 | 122.63 | 124.00 | 963,701 | +1.05(+0.85%) |
Jul 24, 2020 | 123.41 | 124.98 | 121.63 | 122.95 | 1,180,300 | -1.54(-1.24%) |
Jul 23, 2020 | 127.99 | 129.18 | 124.33 | 124.49 | 966,756 | -3.09(-2.42%) |
Jul 22, 2020 | 129.06 | 130.16 | 126.44 | 127.58 | 1,046,393 | -2.31(-1.78%) |
Jul 21, 2020 | 130.97 | 131.94 | 129.03 | 129.89 | 772,502 | -1.14(-0.87%) |
Jul 20, 2020 | 128.89 | 131.73 | 128.26 | 131.03 | 1,113,903 | +2.82(+2.20%) |
Jul 17, 2020 | 128.54 | 129.34 | 126.81 | 128.21 | 966,400 | +0.43(+0.34%) |
Jul 16, 2020 | 126.74 | 128.63 | 124.47 | 127.78 | 1,071,646 | +1.04(+0.82%) |
Jul 15, 2020 | 126.21 | 127.36 | 124.68 | 126.74 | 936,183 | +0.31(+0.25%) |
Jul 14, 2020 | 123.20 | 126.87 | 119.51 | 126.43 | 1,377,396 | +2.03(+1.63%) |
Jul 13, 2020 | 126.65 | 130.04 | 123.82 | 124.40 | 1,713,951 | -1.66(-1.32%) |
Jul 10, 2020 | 126.61 | 127.41 | 124.99 | 126.06 | 812,900 | -0.75(-0.59%) |
Jul 09, 2020 | 129.00 | 129.21 | 124.47 | 126.81 | 1,004,362 | -1.92(-1.49%) |
Jul 08, 2020 | 125.85 | 129.38 | 125.73 | 128.73 | 1,089,362 | +0.75(+0.59%) |
Jul 07, 2020 | 127.21 | 129.89 | 127.21 | 127.98 | 840,733 | +0.27(+0.21%) |
Jul 06, 2020 | 127.77 | 128.42 | 126.00 | 127.71 | 1,264,156 | +0.93(+0.73%) |
Jul 02, 2020 | 126.95 | 127.98 | 124.17 | 126.78 | 1,091,900 | +0.94(+0.75%) |
Jul 01, 2020 | 123.01 | 128.77 | 121.66 | 125.84 | 2,147,341 | +2.50(+2.03%) |
Jun 30, 2020 | 122.19 | 123.92 | 120.66 | 123.34 | 1,188,800 | +1.16(+0.95%) |
Jun 29, 2020 | 124.78 | 124.78 | 121.46 | 122.18 | 1,275,472 | -1.84(-1.48%) |
Jun 26, 2020 | 123.61 | 124.95 | 121.24 | 124.02 | 2,866,500 | -0.20(-0.16%) |
Jun 25, 2020 | 120.57 | 124.74 | 120.39 | 124.22 | 2,119,788 | +3.59(+2.98%) |
Jun 24, 2020 | 121.30 | 122.64 | 118.89 | 120.63 | 1,508,700 | -1.09(-0.90%) |
Jun 23, 2020 | 123.01 | 123.81 | 121.01 | 121.72 | 1,507,395 | -0.62(-0.51%) |
Jun 22, 2020 | 122.38 | 123.77 | 118.38 | 122.34 | 2,223,752 | -1.78(-1.43%) |
Jun 19, 2020 | 114.14 | 124.95 | 113.83 | 124.12 | 4,600,800 | +10.29(+9.04%) |
Jun 18, 2020 | 114.37 | 115.95 | 112.25 | 113.83 | 2,123,772 | +2.51(+2.25%) |
Jun 17, 2020 | 106.49 | 113.84 | 103.85 | 111.32 | 2,503,142 | +4.85(+4.56%) |
Jun 16, 2020 | 107.86 | 107.90 | 105.01 | 106.47 | 907,191 | +0.71(+0.67%) |
Jun 15, 2020 | 105.03 | 106.80 | 103.38 | 105.76 | 1,268,465 | +0.04(+0.04%) |
Jun 12, 2020 | 106.06 | 106.81 | 103.08 | 105.72 | 1,135,000 | +1.86(+1.79%) |
Jun 11, 2020 | 106.24 | 107.29 | 103.86 | 103.86 | 1,327,005 | -3.80(-3.53%) |
Jun 10, 2020 | 107.56 | 108.55 | 106.14 | 107.66 | 1,374,847 | +2.57(+2.45%) |
Jun 09, 2020 | 106.84 | 107.50 | 104.84 | 105.09 | 1,012,345 | -1.78(-1.67%) |
Jun 08, 2020 | 105.19 | 107.33 | 104.23 | 106.87 | 1,026,049 | +1.07(+1.01%) |
Jun 05, 2020 | 107.46 | 109.71 | 105.22 | 105.80 | 1,298,100 | -1.71(-1.59%) |
Jun 04, 2020 | 109.94 | 112.57 | 106.84 | 107.51 | 1,539,780 | -3.70(-3.33%) |
Jun 03, 2020 | 108.34 | 112.39 | 107.39 | 111.21 | 1,994,772 | +4.71(+4.42%) |
Jun 02, 2020 | 106.71 | 108.56 | 105.50 | 106.50 | 1,174,805 | -0.89(-0.83%) |
Jun 01, 2020 | 106.51 | 108.16 | 104.95 | 107.39 | 1,546,163 | +0.84(+0.79%) |
May 29, 2020 | 106.00 | 107.11 | 103.69 | 106.55 | 2,364,600 | +0.95(+0.90%) |
May 28, 2020 | 105.88 | 108.24 | 105.23 | 105.60 | 1,361,817 | -1.10(-1.03%) |
May 27, 2020 | 103.15 | 106.70 | 101.26 | 106.70 | 2,417,277 | +2.96(+2.85%) |
May 26, 2020 | 101.53 | 109.51 | 100.23 | 103.74 | 4,394,534 | +6.23(+6.39%) |
May 22, 2020 | 94.55 | 98.27 | 93.67 | 97.51 | 1,229,100 | +2.66(+2.80%) |
May 21, 2020 | 94.04 | 95.52 | 92.44 | 94.85 | 1,208,751 | +0.81(+0.86%) |
May 20, 2020 | 94.98 | 95.34 | 92.73 | 94.04 | 1,279,102 | +0.15(+0.16%) |
May 19, 2020 | 95.41 | 96.33 | 93.70 | 93.89 | 866,059 | -1.47(-1.54%) |
May 18, 2020 | 96.51 | 96.72 | 95.03 | 95.36 | 1,118,000 | +1.62(+1.73%) |
May 15, 2020 | 90.39 | 94.75 | 90.04 | 93.74 | 1,596,300 | +1.95(+2.12%) |
May 14, 2020 | 93.86 | 93.97 | 89.20 | 91.79 | 1,742,354 | -2.89(-3.05%) |
May 13, 2020 | 96.94 | 98.13 | 93.12 | 94.68 | 1,629,305 | -1.48(-1.54%) |
May 12, 2020 | 97.00 | 100.75 | 95.27 | 96.16 | 3,767,999 | -0.31(-0.32%) |
May 11, 2020 | 93.54 | 98.34 | 93.26 | 96.47 | 2,143,157 | +1.27(+1.33%) |
May 08, 2020 | 91.72 | 95.98 | 91.34 | 95.20 | 1,189,400 | +3.20(+3.48%) |
May 07, 2020 | 96.54 | 96.59 | 91.50 | 92.00 | 1,266,226 | -3.00(-3.16%) |
May 06, 2020 | 93.75 | 96.25 | 93.43 | 95.00 | 1,106,982 | +1.81(+1.94%) |
May 05, 2020 | 91.35 | 94.18 | 90.39 | 93.19 | 1,120,461 | +2.83(+3.13%) |
May 04, 2020 | 88.00 | 90.40 | 86.77 | 90.36 | 1,464,155 | +2.24(+2.54%) |