Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 126.05 | 126.05 | 121.39 | 123.88 | 420,330 | +0.85(+0.69%) |
Jul 30, 2020 | 123.45 | 125.87 | 122.02 | 123.03 | 678,585 | +1.60(+1.32%) |
Jul 29, 2020 | 118.88 | 121.96 | 118.03 | 121.42 | 466,898 | +3.17(+2.68%) |
Jul 28, 2020 | 120.78 | 120.93 | 118.13 | 118.25 | 277,558 | -2.59(-2.14%) |
Jul 27, 2020 | 117.34 | 120.86 | 116.36 | 120.84 | 446,334 | +4.48(+3.85%) |
Jul 24, 2020 | 118.74 | 118.84 | 115.75 | 116.36 | 241,952 | -3.87(-3.22%) |
Jul 23, 2020 | 118.42 | 123.11 | 118.33 | 120.23 | 487,479 | +1.22(+1.03%) |
Jul 22, 2020 | 117.69 | 119.57 | 116.45 | 119.00 | 238,937 | +2.43(+2.08%) |
Jul 21, 2020 | 117.32 | 119.11 | 115.11 | 116.57 | 533,660 | -0.25(-0.22%) |
Jul 20, 2020 | 114.22 | 117.48 | 114.04 | 116.83 | 477,014 | +2.06(+1.80%) |
Jul 17, 2020 | 113.63 | 115.06 | 112.08 | 114.77 | 315,093 | +2.04(+1.81%) |
Jul 16, 2020 | 110.99 | 113.49 | 110.18 | 112.72 | 340,728 | -0.08(-0.07%) |
Jul 15, 2020 | 112.22 | 113.34 | 109.52 | 112.81 | 537,003 | +2.41(+2.19%) |
Jul 14, 2020 | 106.72 | 110.61 | 105.51 | 110.39 | 430,280 | +2.77(+2.57%) |
Jul 13, 2020 | 110.17 | 112.20 | 107.44 | 107.62 | 267,265 | -1.73(-1.58%) |
Jul 10, 2020 | 111.40 | 112.08 | 108.61 | 109.35 | 287,318 | -1.86(-1.67%) |
Jul 09, 2020 | 112.52 | 112.54 | 108.95 | 111.21 | 359,367 | +0.27(+0.25%) |
Jul 08, 2020 | 110.27 | 112.03 | 108.83 | 110.94 | 286,892 | +1.70(+1.56%) |
Jul 07, 2020 | 112.06 | 113.77 | 109.08 | 109.23 | 377,196 | -3.63(-3.21%) |
Jul 06, 2020 | 112.92 | 114.61 | 111.88 | 112.86 | 428,797 | +2.25(+2.03%) |
Jul 02, 2020 | 109.94 | 112.07 | 109.67 | 110.61 | 319,105 | +2.46(+2.27%) |
Jul 01, 2020 | 111.39 | 111.58 | 107.97 | 108.16 | 362,807 | -1.92(-1.75%) |
Jun 30, 2020 | 106.93 | 110.31 | 106.58 | 110.08 | 575,640 | +2.88(+2.68%) |
Jun 29, 2020 | 105.75 | 107.67 | 104.73 | 107.20 | 396,603 | +1.64(+1.56%) |
Jun 26, 2020 | 109.56 | 111.60 | 104.33 | 105.56 | 1,468,894 | -5.27(-4.75%) |
Jun 25, 2020 | 108.80 | 111.17 | 105.02 | 110.83 | 401,839 | +1.15(+1.05%) |
Jun 24, 2020 | 109.86 | 111.61 | 108.28 | 109.68 | 736,234 | -1.10(-0.99%) |
Jun 23, 2020 | 109.64 | 112.39 | 108.92 | 110.78 | 477,017 | +2.05(+1.89%) |
Jun 22, 2020 | 106.50 | 109.26 | 105.44 | 108.73 | 295,505 | +0.89(+0.83%) |
Jun 19, 2020 | 108.62 | 111.40 | 106.90 | 107.83 | 861,441 | +1.89(+1.78%) |
Jun 18, 2020 | 109.04 | 109.25 | 105.86 | 105.95 | 649,471 | -0.74(-0.69%) |
Jun 17, 2020 | 106.65 | 108.29 | 105.82 | 106.69 | 290,083 | +1.70(+1.62%) |
Jun 16, 2020 | 107.06 | 108.19 | 104.88 | 104.99 | 496,874 | +2.15(+2.09%) |
Jun 15, 2020 | 99.83 | 104.01 | 97.99 | 102.84 | 356,393 | +1.74(+1.72%) |
Jun 12, 2020 | 103.04 | 105.40 | 99.41 | 101.10 | 327,849 | +1.42(+1.42%) |
Jun 11, 2020 | 105.46 | 105.86 | 99.43 | 99.68 | 437,944 | -9.84(-8.98%) |
Jun 10, 2020 | 110.90 | 111.92 | 109.36 | 109.52 | 266,541 | -0.33(-0.30%) |
Jun 09, 2020 | 109.40 | 111.39 | 109.18 | 109.85 | 338,431 | -1.56(-1.40%) |
Jun 08, 2020 | 111.64 | 112.13 | 109.48 | 111.41 | 280,223 | +0.54(+0.49%) |
Jun 05, 2020 | 112.31 | 113.59 | 110.35 | 110.87 | 383,503 | +0.92(+0.84%) |
Jun 04, 2020 | 104.80 | 110.75 | 104.79 | 109.94 | 725,633 | +3.79(+3.57%) |
Jun 03, 2020 | 102.29 | 106.89 | 102.29 | 106.15 | 430,032 | +4.36(+4.29%) |
Jun 02, 2020 | 101.59 | 102.30 | 99.77 | 101.79 | 332,846 | +0.51(+0.50%) |
Jun 01, 2020 | 102.16 | 103.31 | 100.28 | 101.28 | 378,227 | -1.40(-1.36%) |
May 29, 2020 | 101.10 | 103.33 | 99.77 | 102.68 | 307,378 | +2.32(+2.31%) |
May 28, 2020 | 102.92 | 104.36 | 99.56 | 100.36 | 362,651 | -2.84(-2.75%) |
May 27, 2020 | 102.85 | 103.30 | 98.50 | 103.20 | 212,245 | +1.82(+1.79%) |
May 26, 2020 | 100.73 | 103.11 | 100.44 | 101.38 | 284,930 | +4.62(+4.77%) |
May 22, 2020 | 97.35 | 97.74 | 95.45 | 96.76 | 155,129 | -0.24(-0.25%) |
May 21, 2020 | 98.88 | 100.20 | 96.17 | 97.00 | 259,569 | -2.27(-2.29%) |
May 20, 2020 | 98.35 | 100.75 | 97.48 | 99.28 | 277,847 | +3.53(+3.69%) |
May 19, 2020 | 94.30 | 98.77 | 94.18 | 95.75 | 273,580 | +1.31(+1.39%) |
May 18, 2020 | 92.77 | 95.19 | 89.75 | 94.44 | 346,739 | +4.72(+5.27%) |
May 15, 2020 | 91.10 | 91.93 | 89.26 | 89.71 | 319,833 | -4.46(-4.74%) |
May 14, 2020 | 90.02 | 94.31 | 87.92 | 94.18 | 352,728 | +2.73(+2.98%) |
May 13, 2020 | 93.89 | 94.96 | 89.25 | 91.45 | 499,221 | -2.66(-2.82%) |
May 12, 2020 | 98.50 | 99.33 | 94.00 | 94.11 | 243,370 | -3.46(-3.55%) |
May 11, 2020 | 96.83 | 98.70 | 96.56 | 97.57 | 334,127 | -1.10(-1.11%) |
May 08, 2020 | 95.31 | 98.70 | 95.07 | 98.67 | 271,286 | +5.05(+5.40%) |
May 07, 2020 | 94.22 | 95.53 | 93.34 | 93.61 | 236,952 | +1.07(+1.15%) |
May 06, 2020 | 93.08 | 94.60 | 92.20 | 92.55 | 238,369 | +0.21(+0.23%) |
May 05, 2020 | 91.30 | 95.49 | 90.73 | 92.33 | 403,767 | +3.38(+3.80%) |
May 04, 2020 | 88.31 | 90.09 | 87.42 | 88.96 | 281,926 | -0.28(-0.32%) |