Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 107.75 | 107.95 | 106.55 | 107.16 | 303,022 | -2.80(-2.55%) |
Jul 30, 2020 | 109.55 | 110.14 | 108.84 | 109.96 | 207,261 | -1.37(-1.23%) |
Jul 29, 2020 | 110.79 | 111.53 | 110.49 | 111.34 | 250,377 | -1.32(-1.17%) |
Jul 28, 2020 | 113.14 | 113.16 | 112.44 | 112.66 | 180,207 | -1.90(-1.65%) |
Jul 27, 2020 | 113.89 | 114.98 | 113.70 | 114.55 | 166,611 | +2.12(+1.88%) |
Jul 24, 2020 | 112.58 | 113.27 | 112.29 | 112.43 | 138,092 | -0.58(-0.52%) |
Jul 23, 2020 | 113.11 | 114.00 | 112.87 | 113.02 | 154,547 | -0.36(-0.32%) |
Jul 22, 2020 | 112.93 | 113.49 | 112.68 | 113.38 | 116,672 | -0.01(-0.01%) |
Jul 21, 2020 | 114.25 | 114.34 | 113.29 | 113.38 | 170,359 | -0.91(-0.79%) |
Jul 20, 2020 | 114.20 | 114.61 | 113.97 | 114.29 | 162,114 | +0.20(+0.17%) |
Jul 17, 2020 | 114.11 | 114.34 | 113.63 | 114.09 | 152,569 | +0.51(+0.45%) |
Jul 16, 2020 | 114.27 | 114.27 | 113.21 | 113.58 | 236,544 | -0.75(-0.66%) |
Jul 15, 2020 | 114.78 | 115.07 | 113.98 | 114.34 | 224,451 | +0.81(+0.71%) |
Jul 14, 2020 | 112.38 | 113.71 | 112.38 | 113.53 | 213,702 | +1.24(+1.10%) |
Jul 13, 2020 | 113.73 | 113.73 | 112.08 | 112.29 | 242,957 | +0.07(+0.06%) |
Jul 10, 2020 | 111.30 | 112.29 | 110.96 | 112.22 | 221,281 | +1.02(+0.92%) |
Jul 09, 2020 | 112.31 | 112.31 | 110.36 | 111.19 | 187,328 | -1.42(-1.26%) |
Jul 08, 2020 | 112.68 | 112.69 | 111.95 | 112.61 | 200,073 | +0.40(+0.36%) |
Jul 07, 2020 | 113.15 | 113.54 | 112.21 | 112.21 | 205,141 | -1.81(-1.59%) |
Jul 06, 2020 | 114.18 | 114.50 | 113.44 | 114.02 | 318,208 | +0.53(+0.47%) |
Jul 02, 2020 | 114.22 | 114.52 | 113.26 | 113.49 | 363,493 | +2.02(+1.81%) |
Jul 01, 2020 | 112.03 | 112.28 | 111.37 | 111.47 | 284,125 | -1.34(-1.19%) |
Jun 30, 2020 | 112.70 | 113.25 | 112.13 | 112.81 | 247,314 | -1.13(-0.99%) |
Jun 29, 2020 | 113.56 | 114.04 | 113.08 | 113.94 | 270,163 | +0.66(+0.58%) |
Jun 26, 2020 | 114.86 | 114.86 | 113.05 | 113.29 | 255,804 | -1.44(-1.26%) |
Jun 25, 2020 | 113.55 | 114.76 | 113.15 | 114.73 | 213,793 | -0.03(-0.02%) |
Jun 24, 2020 | 116.19 | 116.21 | 114.04 | 114.76 | 482,869 | -1.16(-1.00%) |
Jun 23, 2020 | 116.89 | 117.01 | 115.81 | 115.92 | 272,581 | +0.86(+0.75%) |
Jun 22, 2020 | 114.88 | 115.23 | 114.20 | 115.06 | 138,747 | +0.31(+0.27%) |
Jun 19, 2020 | 115.84 | 115.92 | 114.49 | 114.75 | 154,573 | -1.20(-1.03%) |
Jun 18, 2020 | 115.73 | 115.94 | 115.37 | 115.94 | 127,154 | +0.22(+0.19%) |
Jun 17, 2020 | 116.45 | 116.72 | 115.69 | 115.73 | 175,156 | -0.65(-0.56%) |
Jun 16, 2020 | 117.36 | 117.87 | 115.44 | 116.38 | 188,182 | +1.98(+1.73%) |
Jun 15, 2020 | 113.30 | 115.14 | 112.46 | 114.40 | 209,374 | -0.38(-0.33%) |
Jun 12, 2020 | 115.07 | 115.26 | 113.58 | 114.78 | 268,945 | +3.03(+2.72%) |
Jun 11, 2020 | 114.38 | 114.84 | 111.19 | 111.74 | 297,169 | -5.90(-5.02%) |
Jun 10, 2020 | 117.77 | 118.36 | 117.12 | 117.64 | 176,376 | +0.38(+0.32%) |
Jun 09, 2020 | 116.73 | 117.71 | 116.39 | 117.26 | 218,052 | -1.33(-1.12%) |
Jun 08, 2020 | 118.40 | 118.65 | 117.44 | 118.59 | 211,000 | +0.87(+0.74%) |
Jun 05, 2020 | 116.84 | 118.53 | 116.84 | 117.72 | 265,938 | +2.64(+2.29%) |
Jun 04, 2020 | 114.50 | 115.91 | 114.50 | 115.08 | 219,326 | -0.51(-0.44%) |
Jun 03, 2020 | 114.98 | 116.06 | 114.56 | 115.59 | 263,996 | +2.02(+1.78%) |
Jun 02, 2020 | 113.49 | 114.15 | 113.10 | 113.57 | 264,917 | +0.03(+0.02%) |
Jun 01, 2020 | 112.15 | 113.90 | 112.02 | 113.55 | 260,088 | +0.40(+0.35%) |
May 29, 2020 | 113.09 | 113.37 | 111.98 | 113.15 | 299,904 | -2.11(-1.83%) |
May 28, 2020 | 116.01 | 116.12 | 115.04 | 115.26 | 380,589 | +1.39(+1.22%) |
May 27, 2020 | 113.51 | 114.01 | 112.10 | 113.87 | 367,759 | +2.42(+2.18%) |
May 26, 2020 | 110.49 | 111.67 | 110.19 | 111.44 | 421,883 | +5.88(+5.57%) |
May 22, 2020 | 105.95 | 106.01 | 105.17 | 105.56 | 147,001 | -0.35(-0.33%) |
May 21, 2020 | 106.74 | 106.97 | 105.53 | 105.91 | 147,309 | -1.68(-1.56%) |
May 20, 2020 | 107.61 | 108.05 | 107.10 | 107.59 | 181,108 | +1.44(+1.35%) |
May 19, 2020 | 107.12 | 107.47 | 106.16 | 106.16 | 245,631 | -1.12(-1.05%) |
May 18, 2020 | 106.37 | 107.53 | 106.05 | 107.28 | 263,124 | +2.32(+2.21%) |
May 15, 2020 | 104.34 | 105.38 | 104.26 | 104.96 | 199,453 | -0.05(-0.05%) |
May 14, 2020 | 104.16 | 105.11 | 103.43 | 105.02 | 284,311 | -0.73(-0.69%) |
May 13, 2020 | 107.60 | 107.60 | 105.07 | 105.74 | 379,141 | -2.16(-2.01%) |
May 12, 2020 | 109.14 | 109.91 | 107.80 | 107.91 | 395,636 | -3.10(-2.79%) |
May 11, 2020 | 110.65 | 111.23 | 110.41 | 111.00 | 199,492 | +0.47(+0.42%) |
May 08, 2020 | 109.53 | 110.94 | 109.51 | 110.54 | 240,770 | +1.42(+1.30%) |
May 07, 2020 | 109.06 | 109.73 | 108.85 | 109.12 | 163,369 | -0.05(-0.05%) |
May 06, 2020 | 110.85 | 110.85 | 109.04 | 109.17 | 146,373 | -0.34(-0.31%) |
May 05, 2020 | 110.03 | 110.34 | 109.35 | 109.51 | 139,137 | +1.13(+1.04%) |
May 04, 2020 | 107.98 | 108.60 | 107.59 | 108.38 | 211,031 | -0.38(-0.35%) |