Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 114.32 | 116.13 | 113.23 | 116.03 | 9,699,709 | +1.27(+1.11%) |
Jul 30, 2020 | 114.01 | 115.38 | 112.48 | 114.75 | 9,785,038 | +0.05(+0.04%) |
Jul 29, 2020 | 115.31 | 115.80 | 114.21 | 114.70 | 9,569,768 | -0.57(-0.49%) |
Jul 28, 2020 | 114.56 | 115.93 | 113.78 | 115.27 | 6,874,490 | -0.13(-0.11%) |
Jul 27, 2020 | 116.28 | 116.50 | 114.78 | 115.40 | 9,482,626 | -1.29(-1.11%) |
Jul 24, 2020 | 114.80 | 117.28 | 114.63 | 116.69 | 8,298,140 | -0.51(-0.43%) |
Jul 23, 2020 | 117.93 | 118.42 | 116.09 | 117.20 | 7,308,729 | -0.90(-0.76%) |
Jul 22, 2020 | 117.27 | 118.37 | 117.01 | 118.10 | 7,116,869 | +0.41(+0.34%) |
Jul 21, 2020 | 117.13 | 119.45 | 116.74 | 117.69 | 9,022,219 | +0.82(+0.71%) |
Jul 20, 2020 | 117.13 | 117.56 | 115.91 | 116.87 | 9,017,735 | -0.85(-0.72%) |
Jul 17, 2020 | 117.97 | 118.62 | 116.14 | 117.72 | 9,926,484 | -0.77(-0.65%) |
Jul 16, 2020 | 116.80 | 119.05 | 116.68 | 118.50 | 10,284,598 | -1.46(-1.22%) |
Jul 15, 2020 | 120.68 | 121.14 | 118.76 | 119.95 | 15,428,873 | +2.22(+1.89%) |
Jul 14, 2020 | 114.33 | 118.15 | 113.64 | 117.73 | 12,504,165 | +2.42(+2.10%) |
Jul 13, 2020 | 119.00 | 119.19 | 114.98 | 115.31 | 15,740,323 | -3.10(-2.61%) |
Jul 10, 2020 | 115.92 | 118.50 | 115.30 | 118.41 | 14,319,967 | +2.51(+2.17%) |
Jul 09, 2020 | 115.60 | 116.93 | 114.48 | 115.90 | 13,682,185 | -0.23(-0.20%) |
Jul 08, 2020 | 112.59 | 116.21 | 111.93 | 116.12 | 13,720,177 | +3.38(+3.00%) |
Jul 07, 2020 | 112.74 | 114.18 | 111.73 | 112.74 | 10,917,107 | -0.79(-0.70%) |
Jul 06, 2020 | 112.94 | 113.63 | 112.02 | 113.53 | 12,021,001 | +2.23(+2.01%) |
Jul 02, 2020 | 114.10 | 114.20 | 111.12 | 111.30 | 10,393,237 | -0.82(-0.73%) |
Jul 01, 2020 | 111.94 | 114.69 | 111.41 | 112.13 | 12,020,090 | +1.49(+1.35%) |
Jun 30, 2020 | 110.63 | 111.17 | 109.07 | 110.64 | 10,647,004 | -0.01(-0.01%) |
Jun 29, 2020 | 108.15 | 110.70 | 107.25 | 110.65 | 12,677,836 | +2.40(+2.22%) |
Jun 26, 2020 | 110.08 | 110.33 | 107.18 | 108.25 | 15,391,251 | -2.24(-2.03%) |
Jun 25, 2020 | 108.14 | 110.64 | 107.65 | 110.49 | 17,367,266 | -0.70(-0.63%) |
Jun 24, 2020 | 114.94 | 115.09 | 109.17 | 111.19 | 22,420,970 | -4.48(-3.88%) |
Jun 23, 2020 | 116.05 | 116.53 | 115.06 | 115.68 | 10,264,566 | +0.66(+0.58%) |
Jun 22, 2020 | 113.30 | 115.28 | 112.22 | 115.01 | 12,959,942 | +1.56(+1.37%) |
Jun 19, 2020 | 119.04 | 119.18 | 113.45 | 113.45 | 23,681,530 | -3.99(-3.40%) |
Jun 18, 2020 | 115.97 | 117.60 | 115.02 | 117.44 | 9,649,785 | +0.72(+0.61%) |
Jun 17, 2020 | 117.71 | 118.30 | 116.22 | 116.73 | 8,985,206 | -0.78(-0.67%) |
Jun 16, 2020 | 120.29 | 120.55 | 115.14 | 117.51 | 13,047,504 | +1.35(+1.16%) |
Jun 15, 2020 | 111.20 | 117.20 | 110.84 | 116.16 | 14,261,239 | +1.58(+1.38%) |
Jun 12, 2020 | 114.27 | 116.08 | 112.01 | 114.59 | 18,506,732 | +2.83(+2.53%) |
Jun 11, 2020 | 116.68 | 117.08 | 111.37 | 111.76 | 26,264,492 | -9.47(-7.81%) |
Jun 10, 2020 | 123.05 | 123.13 | 119.98 | 121.22 | 11,577,344 | -1.70(-1.38%) |
Jun 09, 2020 | 124.65 | 124.81 | 122.54 | 122.92 | 10,964,322 | -3.36(-2.66%) |
Jun 08, 2020 | 124.12 | 126.44 | 122.97 | 126.28 | 13,962,993 | +2.44(+1.97%) |
Jun 05, 2020 | 125.32 | 126.82 | 123.31 | 123.84 | 16,712,289 | +1.12(+0.91%) |
Jun 04, 2020 | 121.00 | 123.53 | 120.90 | 122.72 | 14,303,733 | +1.50(+1.24%) |
Jun 03, 2020 | 119.05 | 121.49 | 118.39 | 121.22 | 12,673,009 | +3.40(+2.89%) |
Jun 02, 2020 | 118.07 | 118.91 | 116.91 | 117.82 | 10,828,552 | -0.02(-0.02%) |
Jun 01, 2020 | 116.34 | 118.71 | 116.02 | 117.84 | 10,628,070 | +1.46(+1.25%) |
May 29, 2020 | 115.28 | 116.83 | 113.23 | 116.38 | 17,986,460 | +0.55(+0.47%) |
May 28, 2020 | 120.65 | 121.03 | 115.09 | 115.84 | 18,764,328 | -4.74(-3.93%) |
May 27, 2020 | 122.71 | 122.81 | 118.77 | 120.58 | 19,485,846 | +0.58(+0.48%) |
May 26, 2020 | 120.10 | 121.54 | 119.49 | 120.00 | 16,589,511 | +2.91(+2.48%) |
May 22, 2020 | 116.58 | 117.64 | 115.92 | 117.10 | 9,361,462 | +0.19(+0.16%) |
May 21, 2020 | 118.41 | 119.36 | 115.59 | 116.91 | 17,699,070 | -2.07(-1.74%) |
May 20, 2020 | 115.51 | 119.92 | 115.13 | 118.98 | 25,929,362 | +5.51(+4.85%) |
May 19, 2020 | 114.20 | 115.56 | 112.53 | 113.47 | 20,485,652 | -2.46(-2.12%) |
May 18, 2020 | 113.57 | 118.84 | 113.57 | 115.94 | 40,371,012 | +7.74(+7.15%) |
May 15, 2020 | 104.16 | 108.52 | 103.45 | 108.20 | 30,000,682 | +3.12(+2.97%) |
May 14, 2020 | 101.18 | 105.09 | 98.88 | 105.08 | 22,167,304 | +2.97(+2.90%) |
May 13, 2020 | 103.68 | 103.72 | 100.81 | 102.11 | 21,247,114 | -1.63(-1.57%) |
May 12, 2020 | 108.21 | 108.58 | 103.67 | 103.74 | 17,170,390 | -3.19(-2.98%) |
May 11, 2020 | 107.55 | 107.96 | 105.58 | 106.93 | 20,708,526 | -1.38(-1.27%) |
May 08, 2020 | 108.20 | 108.33 | 105.80 | 108.31 | 24,291,704 | +3.56(+3.40%) |
May 07, 2020 | 101.05 | 104.78 | 101.03 | 104.74 | 21,009,026 | +4.65(+4.65%) |
May 06, 2020 | 100.69 | 104.45 | 98.09 | 100.09 | 52,382,508 | -0.18(-0.18%) |
May 05, 2020 | 100.72 | 104.36 | 100.11 | 100.27 | 30,267,286 | -2.10(-2.06%) |
May 04, 2020 | 101.21 | 103.02 | 99.76 | 102.37 | 19,654,352 | -2.30(-2.20%) |