Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.31 | 107.34 | 104.01 | 105.83 | 38,746,148 | +0.01(+0.01%) |
Jul 30, 2020 | 103.44 | 105.91 | 102.64 | 105.82 | 30,927,960 | +1.48(+1.42%) |
Jul 29, 2020 | 103.59 | 104.84 | 103.16 | 104.34 | 28,509,438 | +2.49(+2.45%) |
Jul 28, 2020 | 103.43 | 103.50 | 101.78 | 101.84 | 27,208,810 | -2.05(-1.98%) |
Jul 27, 2020 | 102.01 | 104.10 | 101.87 | 103.90 | 29,279,984 | +2.26(+2.23%) |
Jul 24, 2020 | 98.45 | 103.33 | 97.47 | 101.64 | 47,473,468 | +0.65(+0.64%) |
Jul 23, 2020 | 104.18 | 105.15 | 100.01 | 100.99 | 41,246,976 | -3.08(-2.96%) |
Jul 22, 2020 | 103.36 | 105.70 | 102.60 | 104.07 | 36,804,828 | +1.10(+1.07%) |
Jul 21, 2020 | 104.81 | 105.28 | 102.56 | 102.97 | 27,826,274 | -1.82(-1.73%) |
Jul 20, 2020 | 102.43 | 104.99 | 101.26 | 104.79 | 28,548,016 | +3.08(+3.03%) |
Jul 17, 2020 | 101.94 | 102.17 | 100.57 | 101.70 | 26,709,568 | +0.66(+0.66%) |
Jul 16, 2020 | 99.85 | 101.76 | 98.65 | 101.04 | 34,583,604 | -0.92(-0.90%) |
Jul 15, 2020 | 103.83 | 104.01 | 100.25 | 101.96 | 40,489,788 | -1.49(-1.44%) |
Jul 14, 2020 | 100.44 | 103.71 | 97.56 | 103.45 | 54,366,736 | +3.24(+3.23%) |
Jul 13, 2020 | 105.63 | 107.59 | 99.95 | 100.22 | 45,783,280 | -4.26(-4.07%) |
Jul 10, 2020 | 105.57 | 106.23 | 103.47 | 104.47 | 49,918,900 | -0.30(-0.28%) |
Jul 09, 2020 | 103.49 | 105.38 | 102.02 | 104.77 | 49,561,940 | +2.56(+2.50%) |
Jul 08, 2020 | 99.63 | 102.21 | 99.35 | 102.21 | 36,622,336 | +3.66(+3.72%) |
Jul 07, 2020 | 99.16 | 100.39 | 98.21 | 98.55 | 35,850,116 | +0.48(+0.49%) |
Jul 06, 2020 | 97.12 | 98.79 | 96.83 | 98.07 | 31,660,366 | +2.24(+2.33%) |
Jul 02, 2020 | 96.10 | 97.08 | 95.49 | 95.83 | 36,516,172 | +0.82(+0.86%) |
Jul 01, 2020 | 94.92 | 95.47 | 93.84 | 95.01 | 32,753,220 | +0.32(+0.34%) |
Jun 30, 2020 | 92.86 | 94.97 | 92.38 | 94.69 | 36,871,028 | +2.97(+3.24%) |
Jun 29, 2020 | 91.42 | 91.77 | 88.73 | 91.72 | 34,300,568 | +0.45(+0.49%) |
Jun 26, 2020 | 94.61 | 94.71 | 90.97 | 91.27 | 59,388,880 | -3.34(-3.53%) |
Jun 25, 2020 | 93.27 | 94.76 | 91.54 | 94.61 | 37,676,312 | +2.54(+2.76%) |
Jun 24, 2020 | 94.47 | 95.27 | 91.17 | 92.07 | 45,034,608 | -2.14(-2.27%) |
Jun 23, 2020 | 95.22 | 96.13 | 93.79 | 94.21 | 37,587,352 | -0.77(-0.81%) |
Jun 22, 2020 | 92.72 | 95.02 | 92.45 | 94.98 | 39,932,360 | +2.65(+2.87%) |
Jun 19, 2020 | 92.14 | 94.16 | 91.99 | 92.33 | 52,575,776 | +0.43(+0.47%) |
Jun 18, 2020 | 91.99 | 92.54 | 90.87 | 91.90 | 25,467,888 | -0.18(-0.19%) |
Jun 17, 2020 | 91.16 | 92.71 | 90.43 | 92.08 | 40,919,384 | +1.67(+1.85%) |
Jun 16, 2020 | 91.97 | 92.39 | 88.12 | 90.41 | 53,698,300 | -1.05(-1.15%) |
Jun 15, 2020 | 87.88 | 91.54 | 87.17 | 91.46 | 40,047,092 | +2.41(+2.70%) |
Jun 12, 2020 | 91.35 | 91.59 | 86.77 | 89.05 | 57,264,824 | +1.36(+1.55%) |
Jun 11, 2020 | 91.22 | 92.33 | 87.59 | 87.70 | 58,438,772 | -5.69(-6.09%) |
Jun 10, 2020 | 91.40 | 94.71 | 91.26 | 93.38 | 63,339,768 | +3.20(+3.55%) |
Jun 09, 2020 | 87.73 | 90.82 | 87.25 | 90.19 | 46,947,876 | +2.40(+2.74%) |
Jun 08, 2020 | 88.50 | 88.62 | 86.59 | 87.78 | 38,861,400 | -1.15(-1.29%) |
Jun 05, 2020 | 87.68 | 89.70 | 86.82 | 88.93 | 48,321,244 | +1.53(+1.75%) |
Jun 04, 2020 | 87.01 | 89.16 | 86.51 | 87.40 | 42,542,584 | +0.01(+0.01%) |
Jun 03, 2020 | 87.91 | 88.35 | 86.70 | 87.39 | 36,612,172 | -0.56(-0.63%) |
Jun 02, 2020 | 87.66 | 88.06 | 86.28 | 87.94 | 39,244,984 | +0.19(+0.22%) |
Jun 01, 2020 | 88.02 | 88.10 | 86.59 | 87.75 | 39,150,384 | -0.69(-0.78%) |
May 29, 2020 | 85.25 | 88.44 | 84.55 | 88.44 | 74,853,120 | +3.87(+4.58%) |
May 28, 2020 | 83.83 | 87.30 | 83.50 | 84.57 | 73,815,208 | -0.38(-0.45%) |
May 27, 2020 | 85.95 | 86.03 | 79.69 | 84.95 | 117,931,928 | -1.92(-2.21%) |
May 26, 2020 | 91.25 | 91.50 | 86.42 | 86.87 | 77,309,032 | -3.07(-3.42%) |
May 22, 2020 | 87.94 | 90.61 | 86.83 | 89.95 | 104,240,592 | +3.25(+3.75%) |
May 21, 2020 | 90.20 | 90.21 | 86.70 | 86.70 | 76,101,856 | -2.69(-3.01%) |
May 20, 2020 | 89.60 | 90.11 | 88.58 | 89.39 | 58,813,652 | +1.64(+1.87%) |
May 19, 2020 | 87.60 | 90.56 | 87.32 | 87.75 | 71,908,256 | +0.55(+0.63%) |
May 18, 2020 | 87.30 | 88.85 | 86.50 | 87.20 | 77,865,168 | +2.59(+3.06%) |
May 15, 2020 | 78.62 | 84.71 | 78.46 | 84.61 | 99,112,280 | +4.59(+5.73%) |
May 14, 2020 | 78.14 | 80.08 | 76.61 | 80.02 | 60,382,604 | +2.50(+3.22%) |
May 13, 2020 | 78.90 | 80.50 | 75.68 | 77.53 | 62,734,532 | -0.22(-0.29%) |
May 12, 2020 | 80.95 | 81.44 | 77.66 | 77.75 | 49,414,388 | -2.62(-3.26%) |
May 11, 2020 | 77.80 | 80.84 | 77.52 | 80.37 | 47,018,852 | +2.52(+3.24%) |
May 08, 2020 | 76.67 | 77.91 | 76.33 | 77.85 | 34,109,572 | +1.90(+2.50%) |
May 07, 2020 | 75.58 | 76.58 | 75.07 | 75.95 | 37,452,336 | +1.76(+2.38%) |
May 06, 2020 | 73.97 | 75.24 | 73.59 | 74.19 | 32,447,424 | +1.01(+1.38%) |
May 05, 2020 | 73.61 | 74.81 | 72.57 | 73.18 | 36,993,428 | +0.61(+0.84%) |
May 04, 2020 | 69.97 | 72.71 | 69.97 | 72.57 | 31,845,308 | +2.12(+3.01%) |