Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.54 | 125.36 | 122.57 | 125.35 | 1,189,800 | +1.81(+1.47%) |
Jul 30, 2020 | 121.09 | 124.32 | 120.82 | 123.54 | 940,074 | +0.78(+0.64%) |
Jul 29, 2020 | 122.68 | 123.18 | 121.76 | 122.76 | 1,545,458 | +1.59(+1.31%) |
Jul 28, 2020 | 123.38 | 123.60 | 121.17 | 121.17 | 1,547,868 | -2.81(-2.27%) |
Jul 27, 2020 | 123.52 | 125.00 | 123.52 | 123.98 | 951,056 | +0.50(+0.40%) |
Jul 24, 2020 | 123.88 | 124.95 | 122.84 | 123.48 | 889,400 | -0.72(-0.58%) |
Jul 23, 2020 | 121.31 | 125.82 | 121.31 | 124.20 | 1,593,418 | +1.18(+0.96%) |
Jul 22, 2020 | 129.63 | 130.65 | 121.92 | 123.02 | 3,276,029 | -1.34(-1.08%) |
Jul 21, 2020 | 125.00 | 125.53 | 123.72 | 124.36 | 1,238,112 | -0.43(-0.34%) |
Jul 20, 2020 | 121.20 | 125.00 | 121.03 | 124.79 | 1,010,794 | +3.94(+3.26%) |
Jul 17, 2020 | 119.98 | 121.18 | 118.58 | 120.85 | 891,300 | +1.62(+1.36%) |
Jul 16, 2020 | 119.21 | 119.79 | 117.59 | 119.23 | 682,932 | -1.15(-0.96%) |
Jul 15, 2020 | 118.50 | 120.88 | 118.29 | 120.38 | 890,824 | +2.00(+1.69%) |
Jul 14, 2020 | 114.67 | 118.67 | 114.01 | 118.38 | 953,168 | +1.75(+1.50%) |
Jul 13, 2020 | 120.18 | 122.78 | 116.20 | 116.63 | 1,364,276 | -2.82(-2.36%) |
Jul 10, 2020 | 118.59 | 119.65 | 117.44 | 119.45 | 814,900 | +0.72(+0.61%) |
Jul 09, 2020 | 116.32 | 119.27 | 115.98 | 118.73 | 1,553,473 | +2.79(+2.41%) |
Jul 08, 2020 | 116.52 | 117.78 | 113.98 | 115.94 | 1,396,274 | +0.06(+0.05%) |
Jul 07, 2020 | 110.93 | 117.00 | 110.70 | 115.88 | 1,847,770 | +4.35(+3.90%) |
Jul 06, 2020 | 109.68 | 111.54 | 109.25 | 111.53 | 1,146,068 | +2.94(+2.71%) |
Jul 02, 2020 | 108.43 | 109.92 | 108.33 | 108.59 | 623,200 | +0.67(+0.62%) |
Jul 01, 2020 | 106.87 | 108.30 | 106.10 | 107.92 | 656,087 | +0.49(+0.46%) |
Jun 30, 2020 | 106.53 | 107.59 | 105.85 | 107.43 | 657,623 | +1.08(+1.02%) |
Jun 29, 2020 | 105.87 | 106.86 | 105.10 | 106.35 | 558,424 | +0.45(+0.42%) |
Jun 26, 2020 | 107.23 | 107.41 | 105.19 | 105.90 | 505,500 | -0.49(-0.46%) |
Jun 25, 2020 | 104.95 | 106.45 | 103.43 | 106.39 | 839,512 | +1.37(+1.30%) |
Jun 24, 2020 | 106.32 | 107.56 | 104.84 | 105.02 | 833,421 | -1.98(-1.85%) |
Jun 23, 2020 | 108.48 | 108.73 | 106.80 | 107.00 | 940,109 | +0.49(+0.46%) |
Jun 22, 2020 | 107.06 | 107.52 | 106.05 | 106.51 | 673,345 | -1.11(-1.03%) |
Jun 19, 2020 | 109.87 | 110.22 | 106.07 | 107.62 | 1,283,700 | -0.84(-0.77%) |
Jun 18, 2020 | 107.24 | 108.80 | 107.24 | 108.46 | 731,079 | +0.41(+0.38%) |
Jun 17, 2020 | 108.22 | 108.86 | 105.94 | 108.05 | 798,312 | -0.08(-0.07%) |
Jun 16, 2020 | 109.42 | 110.34 | 107.61 | 108.13 | 988,554 | +2.00(+1.88%) |
Jun 15, 2020 | 104.95 | 107.28 | 104.51 | 106.13 | 678,406 | +0.05(+0.05%) |
Jun 12, 2020 | 107.10 | 107.92 | 104.79 | 106.08 | 590,000 | +0.62(+0.59%) |
Jun 11, 2020 | 109.24 | 109.90 | 105.46 | 105.46 | 1,468,458 | -4.80(-4.35%) |
Jun 10, 2020 | 111.11 | 112.20 | 110.00 | 110.26 | 795,195 | -0.50(-0.45%) |
Jun 09, 2020 | 111.64 | 112.96 | 109.80 | 110.76 | 986,584 | -0.85(-0.76%) |
Jun 08, 2020 | 111.51 | 112.53 | 110.78 | 111.61 | 1,147,738 | -0.06(-0.05%) |
Jun 05, 2020 | 109.97 | 111.93 | 109.19 | 111.67 | 825,300 | +2.82(+2.59%) |
Jun 04, 2020 | 108.16 | 109.31 | 107.28 | 108.85 | 1,148,075 | +1.55(+1.44%) |
Jun 03, 2020 | 109.61 | 109.61 | 106.19 | 107.30 | 810,556 | -0.79(-0.73%) |
Jun 02, 2020 | 107.85 | 109.32 | 107.68 | 108.09 | 715,979 | -0.30(-0.28%) |
Jun 01, 2020 | 108.78 | 109.46 | 107.78 | 108.39 | 765,976 | -1.28(-1.17%) |
May 29, 2020 | 108.54 | 109.99 | 106.90 | 109.67 | 1,448,300 | +1.81(+1.68%) |
May 28, 2020 | 107.18 | 109.00 | 106.81 | 107.86 | 884,635 | +0.63(+0.59%) |
May 27, 2020 | 107.87 | 108.76 | 106.31 | 107.23 | 1,335,231 | -0.42(-0.39%) |
May 26, 2020 | 107.97 | 109.95 | 107.30 | 107.65 | 846,268 | +0.74(+0.69%) |
May 22, 2020 | 106.77 | 108.18 | 106.20 | 106.91 | 932,600 | +0.43(+0.40%) |
May 21, 2020 | 107.85 | 108.39 | 106.24 | 106.48 | 918,864 | -1.31(-1.22%) |
May 20, 2020 | 107.20 | 108.04 | 106.85 | 107.79 | 758,964 | +2.29(+2.17%) |
May 19, 2020 | 106.18 | 106.85 | 105.40 | 105.50 | 975,553 | -0.94(-0.88%) |
May 18, 2020 | 106.22 | 107.14 | 105.73 | 106.44 | 826,295 | +1.69(+1.61%) |
May 15, 2020 | 103.83 | 106.42 | 103.81 | 104.75 | 735,000 | -0.10(-0.10%) |
May 14, 2020 | 101.42 | 104.91 | 101.27 | 104.85 | 1,121,170 | +2.45(+2.39%) |
May 13, 2020 | 105.18 | 105.74 | 101.66 | 102.40 | 1,147,126 | -2.66(-2.53%) |
May 12, 2020 | 108.19 | 108.43 | 104.99 | 105.06 | 771,516 | -2.93(-2.71%) |
May 11, 2020 | 106.29 | 108.40 | 106.14 | 107.99 | 768,122 | +1.00(+0.93%) |
May 08, 2020 | 107.87 | 107.87 | 106.74 | 106.99 | 642,900 | -0.22(-0.21%) |
May 07, 2020 | 107.61 | 108.35 | 106.88 | 107.21 | 1,032,124 | +1.56(+1.48%) |
May 06, 2020 | 106.70 | 106.89 | 104.68 | 105.65 | 787,714 | +0.50(+0.48%) |
May 05, 2020 | 104.22 | 106.33 | 103.75 | 105.15 | 854,189 | +1.53(+1.48%) |
May 04, 2020 | 101.84 | 103.97 | 101.61 | 103.62 | 622,808 | +1.63(+1.60%) |