Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 115.28 | 115.28 | 113.50 | 115.10 | 1,219,306 | -0.41(-0.36%) |
Jul 30, 2020 | 115.10 | 115.75 | 114.27 | 115.51 | 1,152,110 | -0.45(-0.39%) |
Jul 29, 2020 | 114.97 | 116.23 | 114.97 | 115.96 | 1,134,566 | +1.11(+0.97%) |
Jul 28, 2020 | 115.17 | 115.62 | 114.77 | 114.85 | 1,002,934 | -0.52(-0.45%) |
Jul 27, 2020 | 115.06 | 115.42 | 114.69 | 115.36 | 874,018 | +0.36(+0.32%) |
Jul 24, 2020 | 115.26 | 115.49 | 114.54 | 115.00 | 1,091,701 | -0.48(-0.41%) |
Jul 23, 2020 | 116.11 | 116.61 | 115.03 | 115.47 | 1,388,404 | -0.65(-0.56%) |
Jul 22, 2020 | 115.03 | 116.29 | 115.03 | 116.12 | 1,256,345 | +1.03(+0.89%) |
Jul 21, 2020 | 115.09 | 115.74 | 114.85 | 115.09 | 1,358,321 | +0.59(+0.52%) |
Jul 20, 2020 | 114.58 | 114.77 | 113.97 | 114.50 | 1,303,586 | -0.27(-0.24%) |
Jul 17, 2020 | 114.61 | 114.97 | 114.13 | 114.77 | 1,254,254 | +0.70(+0.61%) |
Jul 16, 2020 | 113.65 | 114.28 | 113.44 | 114.07 | 1,292,384 | -0.05(-0.04%) |
Jul 15, 2020 | 114.14 | 114.59 | 113.56 | 114.12 | 1,880,416 | +1.13(+1.00%) |
Jul 14, 2020 | 110.80 | 113.16 | 110.68 | 112.98 | 1,695,131 | +1.87(+1.68%) |
Jul 13, 2020 | 112.10 | 113.24 | 110.96 | 111.11 | 1,818,539 | -0.42(-0.38%) |
Jul 10, 2020 | 110.46 | 111.60 | 109.96 | 111.53 | 1,058,143 | +1.00(+0.91%) |
Jul 09, 2020 | 111.28 | 111.39 | 109.39 | 110.53 | 1,251,299 | -0.71(-0.64%) |
Jul 08, 2020 | 111.10 | 111.48 | 110.38 | 111.25 | 1,297,639 | +0.38(+0.35%) |
Jul 07, 2020 | 110.80 | 111.63 | 110.69 | 110.86 | 1,058,075 | -0.61(-0.55%) |
Jul 06, 2020 | 111.57 | 111.79 | 110.96 | 111.47 | 3,158,073 | +1.20(+1.09%) |
Jul 02, 2020 | 111.05 | 111.46 | 110.01 | 110.27 | 1,561,405 | +0.61(+0.55%) |
Jul 01, 2020 | 109.77 | 110.19 | 109.26 | 109.66 | 1,537,996 | +0.02(+0.02%) |
Jun 30, 2020 | 108.17 | 109.97 | 108.03 | 109.64 | 1,199,500 | +1.48(+1.37%) |
Jun 29, 2020 | 107.16 | 108.17 | 106.46 | 108.17 | 2,365,442 | +1.58(+1.48%) |
Jun 26, 2020 | 108.03 | 108.34 | 106.27 | 106.58 | 1,326,080 | -1.76(-1.62%) |
Jun 25, 2020 | 107.20 | 108.48 | 106.39 | 108.34 | 1,393,404 | +0.86(+0.80%) |
Jun 24, 2020 | 109.37 | 109.45 | 106.80 | 107.49 | 1,594,673 | -2.58(-2.34%) |
Jun 23, 2020 | 110.61 | 110.92 | 109.96 | 110.07 | 1,357,237 | +0.45(+0.41%) |
Jun 22, 2020 | 108.81 | 109.81 | 108.32 | 109.62 | 1,173,986 | +0.49(+0.45%) |
Jun 19, 2020 | 111.12 | 111.26 | 108.85 | 109.13 | 1,294,279 | -0.73(-0.66%) |
Jun 18, 2020 | 109.45 | 110.07 | 109.16 | 109.85 | 1,022,140 | -0.07(-0.07%) |
Jun 17, 2020 | 110.61 | 110.95 | 109.75 | 109.93 | 977,073 | -0.34(-0.31%) |
Jun 16, 2020 | 111.20 | 111.39 | 108.73 | 110.27 | 1,459,622 | +1.95(+1.80%) |
Jun 15, 2020 | 105.51 | 108.79 | 105.09 | 108.32 | 1,619,039 | +0.73(+0.67%) |
Jun 12, 2020 | 109.39 | 109.47 | 105.75 | 107.59 | 1,556,638 | +0.72(+0.67%) |
Jun 11, 2020 | 110.44 | 110.80 | 106.57 | 106.87 | 2,358,360 | -5.94(-5.26%) |
Jun 10, 2020 | 113.55 | 113.89 | 112.54 | 112.81 | 1,382,219 | -0.59(-0.52%) |
Jun 09, 2020 | 114.02 | 114.07 | 113.29 | 113.40 | 1,603,854 | -1.43(-1.25%) |
Jun 08, 2020 | 114.17 | 114.83 | 113.67 | 114.83 | 1,395,023 | +1.05(+0.92%) |
Jun 05, 2020 | 113.55 | 114.61 | 113.17 | 113.78 | 1,604,554 | +2.43(+2.18%) |
Jun 04, 2020 | 111.60 | 112.03 | 110.62 | 111.35 | 1,176,147 | -0.73(-0.65%) |
Jun 03, 2020 | 111.33 | 112.33 | 111.27 | 112.08 | 1,389,736 | +1.52(+1.37%) |
Jun 02, 2020 | 109.91 | 110.59 | 109.57 | 110.56 | 1,469,879 | +0.96(+0.88%) |
Jun 01, 2020 | 109.37 | 109.86 | 109.02 | 109.60 | 1,469,558 | +0.06(+0.05%) |
May 29, 2020 | 109.02 | 109.74 | 107.92 | 109.54 | 1,121,200 | +0.41(+0.37%) |
May 28, 2020 | 109.71 | 110.30 | 108.89 | 109.14 | 1,314,911 | +0.31(+0.28%) |
May 27, 2020 | 108.39 | 108.86 | 107.03 | 108.83 | 1,309,434 | +1.64(+1.53%) |
May 26, 2020 | 108.14 | 108.14 | 107.00 | 107.19 | 1,488,431 | +1.39(+1.31%) |
May 22, 2020 | 105.69 | 105.84 | 105.16 | 105.80 | 1,078,656 | +0.17(+0.16%) |
May 21, 2020 | 106.06 | 106.41 | 105.21 | 105.64 | 1,248,028 | -0.56(-0.53%) |
May 20, 2020 | 106.17 | 106.67 | 105.89 | 106.19 | 1,540,096 | +1.25(+1.19%) |
May 19, 2020 | 106.33 | 106.55 | 104.92 | 104.95 | 1,762,359 | -1.64(-1.54%) |
May 18, 2020 | 105.79 | 107.15 | 105.79 | 106.58 | 1,490,670 | +3.36(+3.26%) |
May 15, 2020 | 101.84 | 103.29 | 101.35 | 103.22 | 1,366,584 | +0.58(+0.56%) |
May 14, 2020 | 101.02 | 102.65 | 99.67 | 102.65 | 1,995,334 | +0.63(+0.62%) |
May 13, 2020 | 103.61 | 103.83 | 101.18 | 102.01 | 1,746,188 | -1.85(-1.78%) |
May 12, 2020 | 106.24 | 106.35 | 103.84 | 103.87 | 1,237,564 | -1.96(-1.86%) |
May 11, 2020 | 105.20 | 106.44 | 104.93 | 105.83 | 2,147,536 | -0.12(-0.11%) |
May 08, 2020 | 105.70 | 106.17 | 105.20 | 105.95 | 1,337,791 | +1.48(+1.42%) |
May 07, 2020 | 104.61 | 105.36 | 104.30 | 104.47 | 1,680,562 | +1.04(+1.01%) |
May 06, 2020 | 104.97 | 105.15 | 103.31 | 103.43 | 1,380,514 | -1.11(-1.06%) |
May 05, 2020 | 104.48 | 105.56 | 104.26 | 104.54 | 1,586,537 | +0.98(+0.94%) |
May 04, 2020 | 102.95 | 103.67 | 102.28 | 103.56 | 1,998,664 | +0.04(+0.04%) |