Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 152.75 | 159.29 | 151.19 | 156.82 | 1,756,472 | +7.77(+5.21%) |
Jul 30, 2020 | 151.38 | 156.86 | 144.07 | 149.05 | 2,287,933 | -14.22(-8.71%) |
Jul 29, 2020 | 164.30 | 168.53 | 152.86 | 163.27 | 2,649,407 | -1.07(-0.65%) |
Jul 28, 2020 | 162.25 | 168.80 | 158.57 | 164.34 | 2,003,797 | -3.37(-2.01%) |
Jul 27, 2020 | 164.73 | 171.79 | 162.02 | 167.71 | 2,556,730 | +17.09(+11.35%) |
Jul 24, 2020 | 148.10 | 151.63 | 144.35 | 150.62 | 1,768,856 | +6.27(+4.34%) |
Jul 23, 2020 | 152.35 | 156.95 | 138.68 | 144.35 | 2,865,725 | -8.94(-5.83%) |
Jul 22, 2020 | 149.11 | 155.04 | 147.09 | 153.29 | 2,311,416 | +8.27(+5.70%) |
Jul 21, 2020 | 148.25 | 150.41 | 140.82 | 145.03 | 2,157,268 | +6.95(+5.03%) |
Jul 20, 2020 | 133.59 | 139.67 | 132.58 | 138.08 | 1,606,541 | +8.33(+6.42%) |
Jul 17, 2020 | 124.03 | 130.75 | 122.25 | 129.75 | 1,794,966 | +9.40(+7.81%) |
Jul 16, 2020 | 122.57 | 125.49 | 118.17 | 120.35 | 1,413,686 | -5.71(-4.53%) |
Jul 15, 2020 | 123.46 | 126.06 | 118.80 | 126.06 | 1,236,770 | +2.36(+1.91%) |
Jul 14, 2020 | 114.39 | 123.84 | 112.99 | 123.69 | 1,725,140 | +8.79(+7.65%) |
Jul 13, 2020 | 126.99 | 128.54 | 113.39 | 114.90 | 1,934,458 | -7.67(-6.26%) |
Jul 10, 2020 | 126.46 | 126.94 | 119.33 | 122.58 | 1,523,136 | -1.46(-1.18%) |
Jul 09, 2020 | 126.70 | 129.39 | 117.54 | 124.04 | 2,417,692 | -0.93(-0.74%) |
Jul 08, 2020 | 122.56 | 126.60 | 119.01 | 124.97 | 2,597,896 | +8.75(+7.53%) |
Jul 07, 2020 | 109.38 | 117.79 | 109.07 | 116.22 | 2,078,478 | +5.59(+5.05%) |
Jul 06, 2020 | 109.45 | 112.34 | 107.31 | 110.63 | 1,400,739 | +5.01(+4.74%) |
Jul 02, 2020 | 105.51 | 111.73 | 105.01 | 105.62 | 1,824,997 | -1.35(-1.26%) |
Jul 01, 2020 | 107.20 | 107.33 | 100.88 | 106.97 | 1,909,672 | +0.06(+0.06%) |
Jun 30, 2020 | 99.50 | 108.18 | 98.49 | 106.91 | 2,392,754 | +6.47(+6.44%) |
Jun 29, 2020 | 98.67 | 100.77 | 96.69 | 100.44 | 1,301,026 | +2.30(+2.34%) |
Jun 26, 2020 | 93.41 | 98.66 | 90.38 | 98.14 | 2,297,449 | +1.72(+1.79%) |
Jun 25, 2020 | 94.93 | 96.47 | 91.61 | 96.41 | 1,575,591 | +1.28(+1.34%) |
Jun 24, 2020 | 97.64 | 101.21 | 92.20 | 95.14 | 3,180,095 | -5.64(-5.60%) |
Jun 23, 2020 | 100.29 | 102.40 | 98.23 | 100.78 | 2,073,372 | +4.38(+4.54%) |
Jun 22, 2020 | 93.02 | 98.41 | 92.35 | 96.39 | 3,621,320 | +8.63(+9.84%) |
Jun 19, 2020 | 85.15 | 90.46 | 83.63 | 87.76 | 3,404,584 | +5.61(+6.83%) |
Jun 18, 2020 | 83.18 | 85.29 | 81.08 | 82.15 | 1,532,855 | -3.00(-3.53%) |
Jun 17, 2020 | 84.26 | 86.63 | 83.36 | 85.15 | 1,437,109 | +1.80(+2.16%) |
Jun 16, 2020 | 89.24 | 90.00 | 82.38 | 83.35 | 2,114,662 | -5.84(-6.55%) |
Jun 15, 2020 | 78.96 | 90.50 | 77.27 | 89.20 | 2,900,401 | +4.22(+4.97%) |
Jun 12, 2020 | 89.02 | 91.22 | 83.87 | 84.97 | 2,134,702 | -0.61(-0.71%) |
Jun 11, 2020 | 95.93 | 98.07 | 82.86 | 85.58 | 3,125,774 | -12.42(-12.68%) |
Jun 10, 2020 | 91.95 | 98.28 | 85.91 | 98.00 | 3,404,589 | +9.09(+10.22%) |
Jun 09, 2020 | 91.08 | 92.79 | 88.20 | 88.91 | 1,649,743 | -1.29(-1.43%) |
Jun 08, 2020 | 89.15 | 90.64 | 86.11 | 90.20 | 1,459,655 | +2.57(+2.93%) |
Jun 05, 2020 | 84.82 | 88.01 | 81.65 | 87.64 | 3,320,578 | -3.77(-4.12%) |
Jun 04, 2020 | 91.42 | 93.02 | 88.12 | 91.40 | 2,010,770 | +3.14(+3.56%) |
Jun 03, 2020 | 88.73 | 91.50 | 85.58 | 88.27 | 2,909,552 | -6.20(-6.56%) |
Jun 02, 2020 | 103.81 | 104.06 | 94.05 | 94.47 | 2,904,261 | -7.85(-7.67%) |
Jun 01, 2020 | 97.80 | 102.76 | 96.73 | 102.31 | 2,050,068 | +7.76(+8.21%) |
May 29, 2020 | 94.90 | 96.46 | 92.76 | 94.55 | 1,925,411 | +4.20(+4.64%) |
May 28, 2020 | 93.45 | 95.25 | 88.02 | 90.36 | 2,178,798 | +0.10(+0.11%) |
May 27, 2020 | 84.59 | 90.28 | 82.08 | 90.26 | 2,756,079 | +0.15(+0.16%) |
May 26, 2020 | 97.38 | 97.38 | 89.54 | 90.12 | 2,372,653 | -7.03(-7.23%) |
May 22, 2020 | 99.34 | 102.33 | 96.54 | 97.14 | 1,582,992 | -0.79(-0.81%) |
May 21, 2020 | 99.80 | 100.30 | 93.64 | 97.94 | 2,219,653 | -5.65(-5.45%) |
May 20, 2020 | 104.52 | 106.80 | 100.86 | 103.58 | 2,660,712 | -0.18(-0.18%) |
May 19, 2020 | 98.00 | 105.67 | 97.31 | 103.77 | 3,183,191 | +9.01(+9.51%) |
May 18, 2020 | 98.76 | 99.57 | 91.84 | 94.76 | 2,729,535 | -0.08(-0.08%) |
May 15, 2020 | 89.41 | 94.96 | 88.36 | 94.83 | 2,808,188 | +10.43(+12.35%) |
May 14, 2020 | 79.48 | 85.74 | 78.82 | 84.41 | 2,605,652 | +3.79(+4.70%) |
May 13, 2020 | 82.99 | 84.23 | 77.33 | 80.62 | 2,260,771 | +0.10(+0.12%) |
May 12, 2020 | 81.70 | 86.01 | 79.16 | 80.52 | 2,692,533 | +0.90(+1.13%) |
May 11, 2020 | 84.13 | 84.91 | 78.05 | 79.62 | 2,262,118 | -4.37(-5.20%) |
May 08, 2020 | 84.24 | 87.69 | 82.22 | 83.99 | 2,212,721 | -0.84(-0.99%) |
May 07, 2020 | 79.52 | 87.02 | 77.83 | 84.83 | 3,218,436 | +7.34(+9.48%) |
May 06, 2020 | 78.84 | 80.35 | 75.66 | 77.49 | 2,089,670 | -4.92(-5.97%) |
May 05, 2020 | 79.90 | 83.32 | 75.66 | 82.41 | 2,349,490 | +2.24(+2.79%) |
May 04, 2020 | 78.96 | 81.39 | 78.23 | 80.17 | 2,192,457 | +2.66(+3.44%) |