Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.25 | 128.03 | 123.03 | 128.03 | 340,800 | +5.10(+4.15%) |
Jul 30, 2020 | 124.25 | 124.40 | 119.98 | 122.93 | 398,876 | -3.85(-3.04%) |
Jul 29, 2020 | 122.02 | 131.25 | 121.08 | 126.78 | 804,426 | +6.43(+5.34%) |
Jul 28, 2020 | 124.13 | 124.92 | 119.43 | 120.35 | 466,865 | -4.90(-3.91%) |
Jul 27, 2020 | 121.75 | 125.73 | 120.72 | 125.25 | 259,031 | +3.73(+3.07%) |
Jul 24, 2020 | 119.96 | 122.87 | 117.75 | 121.52 | 234,400 | +1.19(+0.99%) |
Jul 23, 2020 | 119.20 | 124.97 | 118.99 | 120.33 | 247,019 | +0.83(+0.69%) |
Jul 22, 2020 | 118.15 | 122.27 | 117.90 | 119.50 | 160,833 | +0.71(+0.60%) |
Jul 21, 2020 | 122.30 | 123.23 | 118.07 | 118.79 | 269,263 | -2.30(-1.90%) |
Jul 20, 2020 | 117.45 | 122.03 | 117.45 | 121.09 | 251,236 | +2.79(+2.36%) |
Jul 17, 2020 | 116.78 | 119.26 | 116.69 | 118.30 | 218,100 | +1.68(+1.44%) |
Jul 16, 2020 | 116.65 | 118.11 | 115.01 | 116.62 | 226,001 | +0.43(+0.37%) |
Jul 15, 2020 | 114.74 | 117.10 | 113.18 | 116.19 | 275,808 | +3.85(+3.43%) |
Jul 14, 2020 | 108.16 | 112.49 | 106.49 | 112.34 | 229,637 | +4.12(+3.81%) |
Jul 13, 2020 | 109.83 | 112.35 | 107.99 | 108.22 | 223,042 | +0.11(+0.10%) |
Jul 10, 2020 | 106.02 | 109.18 | 105.87 | 108.11 | 252,900 | +1.51(+1.42%) |
Jul 09, 2020 | 108.19 | 108.19 | 104.75 | 106.60 | 251,213 | -1.13(-1.05%) |
Jul 08, 2020 | 105.57 | 108.12 | 104.04 | 107.73 | 482,051 | -2.85(-2.58%) |
Jul 07, 2020 | 111.21 | 113.22 | 110.11 | 110.58 | 213,765 | -2.10(-1.86%) |
Jul 06, 2020 | 113.04 | 114.53 | 111.74 | 112.68 | 190,996 | +2.53(+2.30%) |
Jul 02, 2020 | 113.24 | 113.75 | 109.08 | 110.15 | 343,000 | -0.98(-0.88%) |
Jul 01, 2020 | 115.00 | 115.00 | 110.68 | 111.13 | 271,263 | -2.84(-2.49%) |
Jun 30, 2020 | 108.62 | 114.85 | 108.62 | 113.97 | 263,375 | +4.56(+4.17%) |
Jun 29, 2020 | 105.44 | 109.90 | 104.22 | 109.41 | 366,156 | +5.23(+5.02%) |
Jun 26, 2020 | 107.68 | 108.48 | 103.60 | 104.18 | 556,800 | -3.82(-3.54%) |
Jun 25, 2020 | 107.36 | 108.07 | 104.47 | 108.00 | 304,985 | -0.26(-0.24%) |
Jun 24, 2020 | 112.50 | 113.41 | 107.76 | 108.26 | 313,042 | -4.67(-4.14%) |
Jun 23, 2020 | 114.72 | 114.99 | 111.95 | 112.93 | 170,607 | +0.39(+0.35%) |
Jun 22, 2020 | 109.45 | 113.07 | 108.57 | 112.54 | 225,343 | +2.83(+2.58%) |
Jun 19, 2020 | 111.21 | 111.97 | 108.58 | 109.71 | 400,800 | -0.27(-0.25%) |
Jun 18, 2020 | 110.53 | 112.33 | 107.96 | 109.98 | 341,186 | -1.73(-1.55%) |
Jun 17, 2020 | 112.50 | 113.84 | 111.33 | 111.71 | 166,744 | -0.79(-0.70%) |
Jun 16, 2020 | 113.53 | 114.47 | 108.55 | 112.50 | 234,955 | +2.88(+2.63%) |
Jun 15, 2020 | 102.03 | 110.32 | 100.77 | 109.62 | 244,244 | +4.45(+4.23%) |
Jun 12, 2020 | 108.82 | 109.40 | 100.74 | 105.17 | 302,900 | +0.49(+0.47%) |
Jun 11, 2020 | 109.58 | 110.38 | 104.29 | 104.68 | 369,769 | -9.12(-8.01%) |
Jun 10, 2020 | 114.49 | 115.43 | 112.84 | 113.80 | 277,894 | +1.46(+1.30%) |
Jun 09, 2020 | 112.01 | 114.68 | 110.69 | 112.34 | 488,138 | -1.72(-1.51%) |
Jun 08, 2020 | 111.31 | 116.34 | 110.75 | 114.06 | 318,227 | +4.06(+3.69%) |
Jun 05, 2020 | 114.95 | 115.50 | 109.41 | 110.00 | 389,600 | +0.22(+0.20%) |
Jun 04, 2020 | 110.15 | 111.25 | 108.31 | 109.78 | 271,891 | -1.35(-1.21%) |
Jun 03, 2020 | 111.22 | 114.30 | 110.37 | 111.13 | 399,552 | +1.72(+1.57%) |
Jun 02, 2020 | 107.07 | 109.90 | 106.47 | 109.41 | 374,273 | +3.38(+3.19%) |
Jun 01, 2020 | 106.43 | 109.52 | 105.79 | 106.03 | 599,093 | -0.28(-0.26%) |
May 29, 2020 | 104.98 | 107.57 | 104.00 | 106.31 | 538,400 | +0.42(+0.40%) |
May 28, 2020 | 106.80 | 109.95 | 105.65 | 105.89 | 506,694 | +0.52(+0.49%) |
May 27, 2020 | 101.44 | 105.61 | 98.95 | 105.37 | 368,762 | +6.23(+6.28%) |
May 26, 2020 | 101.67 | 102.02 | 98.92 | 99.14 | 341,215 | +2.14(+2.21%) |
May 22, 2020 | 95.24 | 97.22 | 94.29 | 97.00 | 284,300 | +2.01(+2.12%) |
May 21, 2020 | 92.55 | 96.32 | 91.76 | 94.99 | 435,996 | +2.44(+2.64%) |
May 20, 2020 | 95.63 | 97.14 | 92.16 | 92.55 | 376,445 | -0.81(-0.87%) |
May 19, 2020 | 95.08 | 97.02 | 93.34 | 93.36 | 340,096 | -2.79(-2.90%) |
May 18, 2020 | 94.29 | 98.67 | 94.29 | 96.15 | 429,321 | +7.40(+8.34%) |
May 15, 2020 | 86.17 | 88.78 | 85.31 | 88.75 | 208,200 | +2.59(+3.01%) |
May 14, 2020 | 82.51 | 86.25 | 80.55 | 86.16 | 294,005 | +0.66(+0.77%) |
May 13, 2020 | 87.35 | 88.15 | 83.61 | 85.50 | 398,289 | -2.77(-3.14%) |
May 12, 2020 | 90.59 | 91.93 | 88.20 | 88.27 | 233,080 | -2.74(-3.01%) |
May 11, 2020 | 88.50 | 91.73 | 85.91 | 91.01 | 332,362 | +1.01(+1.12%) |
May 08, 2020 | 91.57 | 91.98 | 88.83 | 90.00 | 347,200 | +0.69(+0.77%) |
May 07, 2020 | 92.66 | 93.37 | 88.68 | 89.31 | 231,705 | -1.30(-1.43%) |
May 06, 2020 | 91.78 | 93.03 | 89.05 | 90.61 | 278,407 | -1.45(-1.58%) |
May 05, 2020 | 85.75 | 92.30 | 85.75 | 92.06 | 475,387 | +7.50(+8.87%) |
May 04, 2020 | 84.47 | 86.33 | 83.27 | 84.56 | 386,467 | -1.59(-1.85%) |