Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 111.95 | 113.44 | 111.51 | 113.39 | 3,627,911 | +1.17(+1.04%) |
Jul 30, 2020 | 110.19 | 112.98 | 109.73 | 112.22 | 4,003,647 | +0.81(+0.73%) |
Jul 29, 2020 | 111.22 | 112.13 | 110.71 | 111.41 | 2,325,777 | +0.35(+0.32%) |
Jul 28, 2020 | 110.45 | 112.11 | 110.00 | 111.06 | 2,594,391 | +0.54(+0.49%) |
Jul 27, 2020 | 111.92 | 112.14 | 110.04 | 110.52 | 2,690,391 | -0.92(-0.82%) |
Jul 24, 2020 | 110.38 | 113.08 | 109.95 | 111.44 | 4,255,136 | +1.22(+1.11%) |
Jul 23, 2020 | 111.20 | 111.34 | 109.84 | 110.21 | 3,627,249 | -0.71(-0.64%) |
Jul 22, 2020 | 108.36 | 110.96 | 108.09 | 110.92 | 4,303,048 | +2.65(+2.45%) |
Jul 21, 2020 | 108.41 | 108.99 | 108.11 | 108.28 | 3,547,362 | +0.34(+0.32%) |
Jul 20, 2020 | 109.48 | 109.78 | 107.23 | 107.93 | 4,246,771 | -1.67(-1.52%) |
Jul 17, 2020 | 110.47 | 110.99 | 109.40 | 109.60 | 3,015,118 | -0.25(-0.23%) |
Jul 16, 2020 | 109.23 | 110.79 | 109.12 | 109.85 | 3,452,773 | +0.25(+0.23%) |
Jul 15, 2020 | 109.28 | 110.55 | 108.10 | 109.60 | 3,922,840 | +1.43(+1.32%) |
Jul 14, 2020 | 106.96 | 108.25 | 105.77 | 108.17 | 2,861,696 | +1.22(+1.14%) |
Jul 13, 2020 | 107.54 | 109.68 | 106.64 | 106.95 | 3,851,976 | -0.12(-0.11%) |
Jul 10, 2020 | 106.13 | 107.18 | 105.45 | 107.07 | 2,257,342 | +0.86(+0.81%) |
Jul 09, 2020 | 105.81 | 107.47 | 105.50 | 106.20 | 3,176,044 | +0.18(+0.17%) |
Jul 08, 2020 | 106.43 | 106.74 | 105.15 | 106.02 | 3,158,545 | -0.33(-0.31%) |
Jul 07, 2020 | 106.56 | 107.69 | 106.12 | 106.35 | 4,338,540 | -1.06(-0.99%) |
Jul 06, 2020 | 108.10 | 108.32 | 106.28 | 107.41 | 4,180,038 | +0.11(+0.10%) |
Jul 02, 2020 | 108.08 | 108.63 | 107.09 | 107.30 | 2,460,163 | +0.14(+0.14%) |
Jul 01, 2020 | 108.01 | 108.42 | 107.04 | 107.16 | 3,148,751 | -0.87(-0.81%) |
Jun 30, 2020 | 107.09 | 108.49 | 106.54 | 108.03 | 4,034,137 | +1.22(+1.15%) |
Jun 29, 2020 | 105.83 | 107.45 | 105.19 | 106.81 | 3,617,841 | +1.40(+1.32%) |
Jun 26, 2020 | 108.09 | 108.68 | 105.17 | 105.41 | 7,405,357 | -2.51(-2.33%) |
Jun 25, 2020 | 107.55 | 108.05 | 106.56 | 107.92 | 3,063,467 | +0.08(+0.08%) |
Jun 24, 2020 | 109.15 | 109.89 | 106.86 | 107.84 | 4,641,601 | -1.33(-1.22%) |
Jun 23, 2020 | 110.83 | 112.09 | 109.23 | 109.18 | 4,781,166 | -1.11(-1.00%) |
Jun 22, 2020 | 108.55 | 110.90 | 107.28 | 110.28 | 5,185,480 | +1.68(+1.55%) |
Jun 19, 2020 | 108.28 | 110.73 | 107.40 | 108.60 | 13,995,656 | +2.94(+2.78%) |
Jun 18, 2020 | 106.51 | 106.53 | 105.28 | 105.66 | 3,618,020 | -0.87(-0.82%) |
Jun 17, 2020 | 107.62 | 107.62 | 106.09 | 106.54 | 4,228,224 | -0.85(-0.79%) |
Jun 16, 2020 | 108.49 | 109.29 | 105.59 | 107.38 | 5,705,101 | +0.95(+0.90%) |
Jun 15, 2020 | 104.01 | 106.92 | 103.80 | 106.43 | 5,100,119 | +1.13(+1.07%) |
Jun 12, 2020 | 107.72 | 107.87 | 103.42 | 105.30 | 5,498,928 | -1.00(-0.94%) |
Jun 11, 2020 | 106.81 | 108.94 | 106.09 | 106.30 | 5,555,602 | -1.79(-1.66%) |
Jun 10, 2020 | 108.77 | 110.06 | 107.90 | 108.09 | 4,055,719 | -0.65(-0.60%) |
Jun 09, 2020 | 110.38 | 110.55 | 108.36 | 108.74 | 3,244,807 | -1.49(-1.35%) |
Jun 08, 2020 | 108.83 | 110.31 | 108.62 | 110.23 | 3,971,818 | +0.76(+0.69%) |
Jun 05, 2020 | 109.36 | 110.36 | 107.81 | 109.47 | 5,083,072 | +1.41(+1.31%) |
Jun 04, 2020 | 109.79 | 110.56 | 107.69 | 108.06 | 4,398,925 | -1.59(-1.45%) |
Jun 03, 2020 | 107.32 | 110.17 | 106.56 | 109.65 | 6,455,297 | +2.59(+2.42%) |
Jun 02, 2020 | 107.79 | 108.80 | 106.47 | 107.06 | 5,707,659 | -0.58(-0.54%) |
Jun 01, 2020 | 108.50 | 108.76 | 107.03 | 107.64 | 6,684,195 | -2.56(-2.32%) |
May 29, 2020 | 106.96 | 110.60 | 106.44 | 110.19 | 9,665,808 | +3.51(+3.29%) |
May 28, 2020 | 106.26 | 108.31 | 105.81 | 106.68 | 6,813,582 | +0.92(+0.87%) |
May 27, 2020 | 104.16 | 105.80 | 102.90 | 105.76 | 9,168,954 | +1.77(+1.71%) |
May 26, 2020 | 107.01 | 108.06 | 103.42 | 103.99 | 8,071,514 | -1.85(-1.74%) |
May 22, 2020 | 107.04 | 107.52 | 105.56 | 105.83 | 5,442,755 | -1.07(-1.00%) |
May 21, 2020 | 107.76 | 108.43 | 105.97 | 106.91 | 8,455,459 | -0.86(-0.79%) |
May 20, 2020 | 111.78 | 112.52 | 107.46 | 107.76 | 14,310,776 | -3.19(-2.87%) |
May 19, 2020 | 112.70 | 113.47 | 110.59 | 110.95 | 8,773,792 | -1.23(-1.10%) |
May 18, 2020 | 110.45 | 112.50 | 110.01 | 112.19 | 7,079,038 | +3.82(+3.52%) |
May 15, 2020 | 107.84 | 109.90 | 107.35 | 108.37 | 9,323,414 | +0.90(+0.83%) |
May 14, 2020 | 105.68 | 108.27 | 104.94 | 107.47 | 6,289,150 | +0.72(+0.67%) |
May 13, 2020 | 107.03 | 108.09 | 105.86 | 106.75 | 5,219,812 | -0.22(-0.21%) |
May 12, 2020 | 108.42 | 110.17 | 106.98 | 106.98 | 5,463,300 | -0.71(-0.66%) |
May 11, 2020 | 104.68 | 108.19 | 103.88 | 107.69 | 6,691,438 | +3.90(+3.76%) |
May 08, 2020 | 102.78 | 104.69 | 102.26 | 103.79 | 4,762,483 | +2.21(+2.18%) |
May 07, 2020 | 102.83 | 103.31 | 101.34 | 101.58 | 4,117,997 | -0.20(-0.19%) |
May 06, 2020 | 101.16 | 103.60 | 100.86 | 101.77 | 5,482,540 | +1.63(+1.63%) |
May 05, 2020 | 100.09 | 101.59 | 98.99 | 100.14 | 4,687,226 | +0.05(+0.04%) |
May 04, 2020 | 96.62 | 100.38 | 96.44 | 100.10 | 5,109,338 | +3.12(+3.22%) |