Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 115.70 | 116.12 | 111.15 | 113.65 | 1,549,598 | -2.19(-1.89%) |
Jul 30, 2020 | 115.85 | 117.12 | 114.78 | 115.84 | 725,691 | -1.36(-1.16%) |
Jul 29, 2020 | 117.19 | 118.17 | 116.12 | 117.20 | 899,134 | +0.56(+0.48%) |
Jul 28, 2020 | 123.49 | 123.52 | 116.41 | 116.64 | 1,806,433 | -7.39(-5.96%) |
Jul 27, 2020 | 122.40 | 124.17 | 121.80 | 124.02 | 864,144 | +0.82(+0.67%) |
Jul 24, 2020 | 123.00 | 123.61 | 121.60 | 123.20 | 956,992 | +0.14(+0.12%) |
Jul 23, 2020 | 123.02 | 124.24 | 122.20 | 123.05 | 595,437 | -0.02(-0.02%) |
Jul 22, 2020 | 123.69 | 124.75 | 122.56 | 123.07 | 584,106 | +0.18(+0.15%) |
Jul 21, 2020 | 121.47 | 124.10 | 121.41 | 122.89 | 543,101 | +1.79(+1.48%) |
Jul 20, 2020 | 120.38 | 121.38 | 119.34 | 121.10 | 590,489 | +0.15(+0.13%) |
Jul 17, 2020 | 121.01 | 122.11 | 120.07 | 120.94 | 536,093 | +0.70(+0.58%) |
Jul 16, 2020 | 118.88 | 120.41 | 118.60 | 120.25 | 596,197 | +0.68(+0.57%) |
Jul 15, 2020 | 118.68 | 121.33 | 118.68 | 119.57 | 908,561 | +2.61(+2.23%) |
Jul 14, 2020 | 115.42 | 117.25 | 114.49 | 116.95 | 632,620 | +1.62(+1.40%) |
Jul 13, 2020 | 116.15 | 118.22 | 114.65 | 115.34 | 728,339 | +0.36(+0.31%) |
Jul 10, 2020 | 113.25 | 115.61 | 113.03 | 114.98 | 679,079 | +1.64(+1.44%) |
Jul 09, 2020 | 115.04 | 115.66 | 110.77 | 113.34 | 1,284,410 | -1.96(-1.70%) |
Jul 08, 2020 | 118.36 | 119.67 | 115.06 | 115.30 | 1,123,185 | -3.44(-2.89%) |
Jul 07, 2020 | 118.37 | 119.12 | 118.13 | 118.74 | 1,773,194 | -1.03(-0.86%) |
Jul 06, 2020 | 119.06 | 119.92 | 118.33 | 119.76 | 1,310,408 | +2.82(+2.41%) |
Jul 02, 2020 | 114.78 | 117.39 | 113.82 | 116.94 | 1,729,467 | +4.70(+4.19%) |
Jul 01, 2020 | 112.63 | 113.60 | 110.66 | 112.24 | 1,156,002 | +0.11(+0.10%) |
Jun 30, 2020 | 112.20 | 112.68 | 110.26 | 112.13 | 1,240,034 | -0.17(-0.15%) |
Jun 29, 2020 | 111.09 | 112.99 | 110.54 | 112.30 | 1,208,300 | +3.12(+2.85%) |
Jun 26, 2020 | 112.26 | 112.90 | 107.93 | 109.18 | 3,799,869 | -3.98(-3.52%) |
Jun 25, 2020 | 113.21 | 113.70 | 111.22 | 113.16 | 1,557,043 | -1.11(-0.97%) |
Jun 24, 2020 | 114.10 | 115.82 | 112.90 | 114.27 | 1,342,391 | -1.53(-1.32%) |
Jun 23, 2020 | 117.56 | 117.81 | 114.97 | 115.80 | 845,329 | -0.07(-0.06%) |
Jun 22, 2020 | 114.95 | 116.09 | 113.96 | 115.87 | 743,111 | -0.33(-0.28%) |
Jun 19, 2020 | 119.54 | 119.54 | 115.96 | 116.20 | 1,242,964 | -0.95(-0.81%) |
Jun 18, 2020 | 114.19 | 119.05 | 113.86 | 117.15 | 1,001,624 | +1.97(+1.71%) |
Jun 17, 2020 | 119.06 | 119.66 | 114.56 | 115.17 | 1,048,167 | -4.03(-3.38%) |
Jun 16, 2020 | 121.26 | 124.13 | 116.66 | 119.20 | 3,355,553 | +9.60(+8.76%) |
Jun 15, 2020 | 104.95 | 110.02 | 103.57 | 109.60 | 827,788 | +1.10(+1.02%) |
Jun 12, 2020 | 109.76 | 112.09 | 106.64 | 108.50 | 1,060,925 | +2.90(+2.75%) |
Jun 11, 2020 | 108.22 | 110.77 | 105.40 | 105.59 | 2,000,838 | -6.76(-6.01%) |
Jun 10, 2020 | 112.84 | 114.05 | 110.82 | 112.35 | 734,103 | -1.90(-1.66%) |
Jun 09, 2020 | 117.60 | 118.78 | 113.85 | 114.25 | 1,230,027 | -5.84(-4.86%) |
Jun 08, 2020 | 121.03 | 122.93 | 118.68 | 120.08 | 1,055,779 | -0.07(-0.06%) |
Jun 05, 2020 | 121.25 | 124.66 | 119.28 | 120.15 | 1,172,711 | +3.38(+2.89%) |
Jun 04, 2020 | 113.79 | 118.67 | 113.76 | 116.77 | 1,509,790 | +2.24(+1.95%) |
Jun 03, 2020 | 108.54 | 115.59 | 108.21 | 114.53 | 2,551,750 | +7.49(+7.00%) |
Jun 02, 2020 | 104.35 | 107.09 | 103.67 | 107.04 | 2,621,211 | +3.15(+3.03%) |
Jun 01, 2020 | 104.60 | 105.78 | 103.67 | 103.90 | 1,748,243 | -0.95(-0.91%) |
May 29, 2020 | 106.09 | 106.43 | 104.54 | 104.85 | 871,552 | -1.98(-1.86%) |
May 28, 2020 | 109.08 | 109.48 | 106.22 | 106.83 | 1,143,976 | -1.10(-1.02%) |
May 27, 2020 | 105.36 | 108.00 | 103.55 | 107.93 | 2,224,649 | +6.56(+6.47%) |
May 26, 2020 | 100.18 | 101.84 | 97.78 | 101.37 | 1,851,199 | +4.73(+4.90%) |
May 22, 2020 | 98.49 | 98.85 | 95.44 | 96.64 | 1,047,391 | -0.76(-0.79%) |
May 21, 2020 | 97.58 | 99.12 | 96.42 | 97.40 | 992,838 | -0.48(-0.49%) |
May 20, 2020 | 95.84 | 98.79 | 95.50 | 97.89 | 1,530,929 | +2.32(+2.43%) |
May 19, 2020 | 97.69 | 97.92 | 95.26 | 95.56 | 962,825 | -2.10(-2.15%) |
May 18, 2020 | 96.03 | 98.62 | 95.59 | 97.66 | 1,335,426 | +4.99(+5.38%) |
May 15, 2020 | 93.50 | 94.89 | 92.10 | 92.68 | 2,152,516 | -0.76(-0.82%) |
May 14, 2020 | 88.34 | 94.80 | 85.47 | 93.44 | 1,938,643 | +3.68(+4.09%) |
May 13, 2020 | 94.34 | 96.91 | 89.51 | 89.76 | 1,513,880 | -5.48(-5.75%) |
May 12, 2020 | 94.17 | 96.09 | 93.93 | 95.24 | 1,330,338 | +1.56(+1.67%) |
May 11, 2020 | 96.33 | 96.33 | 91.27 | 93.68 | 2,090,349 | -3.86(-3.96%) |
May 08, 2020 | 100.33 | 100.95 | 96.97 | 97.54 | 1,264,039 | -1.03(-1.05%) |
May 07, 2020 | 97.43 | 100.66 | 96.79 | 98.57 | 1,105,662 | +1.80(+1.86%) |
May 06, 2020 | 106.91 | 107.40 | 96.24 | 96.77 | 1,846,780 | -7.46(-7.16%) |
May 05, 2020 | 108.64 | 110.10 | 103.82 | 104.22 | 1,452,286 | -3.56(-3.30%) |
May 04, 2020 | 105.02 | 108.10 | 103.86 | 107.78 | 1,200,210 | +1.01(+0.95%) |