Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 127.78 | 129.66 | 121.75 | 124.48 | 204,900 | -3.42(-2.67%) |
Jul 30, 2020 | 123.86 | 131.21 | 122.86 | 127.90 | 373,111 | +1.99(+1.58%) |
Jul 29, 2020 | 121.96 | 127.25 | 120.00 | 125.91 | 192,143 | +5.19(+4.30%) |
Jul 28, 2020 | 123.79 | 124.99 | 120.37 | 120.72 | 246,431 | -2.99(-2.42%) |
Jul 27, 2020 | 121.42 | 123.86 | 119.74 | 123.71 | 185,945 | +3.08(+2.55%) |
Jul 24, 2020 | 125.25 | 125.25 | 118.06 | 120.63 | 208,100 | -2.96(-2.40%) |
Jul 23, 2020 | 118.48 | 125.99 | 117.72 | 123.59 | 365,394 | +4.87(+4.10%) |
Jul 22, 2020 | 117.36 | 120.08 | 115.01 | 118.72 | 186,871 | +0.96(+0.82%) |
Jul 21, 2020 | 119.79 | 120.50 | 114.84 | 117.76 | 222,503 | -0.40(-0.34%) |
Jul 20, 2020 | 119.31 | 123.56 | 116.12 | 118.16 | 172,908 | -1.21(-1.01%) |
Jul 17, 2020 | 118.14 | 121.86 | 118.00 | 119.37 | 227,000 | +1.53(+1.30%) |
Jul 16, 2020 | 121.87 | 122.98 | 114.03 | 117.84 | 327,331 | -5.53(-4.48%) |
Jul 15, 2020 | 118.24 | 123.74 | 116.63 | 123.37 | 382,559 | +7.97(+6.91%) |
Jul 14, 2020 | 111.83 | 115.57 | 108.86 | 115.40 | 239,326 | +3.80(+3.41%) |
Jul 13, 2020 | 113.50 | 117.45 | 111.46 | 111.60 | 312,827 | -0.59(-0.53%) |
Jul 10, 2020 | 116.94 | 117.69 | 110.34 | 112.19 | 273,200 | -4.34(-3.72%) |
Jul 09, 2020 | 115.29 | 119.11 | 111.24 | 116.53 | 305,859 | +1.65(+1.44%) |
Jul 08, 2020 | 112.73 | 114.91 | 110.78 | 114.88 | 228,542 | +2.59(+2.31%) |
Jul 07, 2020 | 112.33 | 114.90 | 110.15 | 112.29 | 302,333 | +0.03(+0.03%) |
Jul 06, 2020 | 114.58 | 115.47 | 111.58 | 112.26 | 410,183 | -1.24(-1.09%) |
Jul 02, 2020 | 115.44 | 119.66 | 113.02 | 113.50 | 387,900 | -1.17(-1.02%) |
Jul 01, 2020 | 116.12 | 117.70 | 113.62 | 114.67 | 444,459 | -1.22(-1.05%) |
Jun 30, 2020 | 114.66 | 118.38 | 113.16 | 115.89 | 254,421 | +0.92(+0.80%) |
Jun 29, 2020 | 109.65 | 115.16 | 106.03 | 114.97 | 334,227 | +5.38(+4.91%) |
Jun 26, 2020 | 114.97 | 115.20 | 108.74 | 109.59 | 488,000 | -4.47(-3.92%) |
Jun 25, 2020 | 114.42 | 115.10 | 110.66 | 114.06 | 439,185 | -0.80(-0.70%) |
Jun 24, 2020 | 122.13 | 123.10 | 114.56 | 114.86 | 298,031 | -8.13(-6.61%) |
Jun 23, 2020 | 127.04 | 128.94 | 122.74 | 122.99 | 288,199 | -3.51(-2.77%) |
Jun 22, 2020 | 128.73 | 129.99 | 124.64 | 126.50 | 360,758 | -1.25(-0.98%) |
Jun 19, 2020 | 122.31 | 128.78 | 120.98 | 127.75 | 545,500 | +7.22(+5.99%) |
Jun 18, 2020 | 117.07 | 120.78 | 114.92 | 120.53 | 554,220 | +4.51(+3.89%) |
Jun 17, 2020 | 118.04 | 118.04 | 115.36 | 116.02 | 251,742 | -1.07(-0.91%) |
Jun 16, 2020 | 123.01 | 123.99 | 116.14 | 117.09 | 272,891 | -0.13(-0.11%) |
Jun 15, 2020 | 109.89 | 118.32 | 108.10 | 117.22 | 230,415 | +6.09(+5.48%) |
Jun 12, 2020 | 118.03 | 119.55 | 107.38 | 111.13 | 394,400 | -4.27(-3.70%) |
Jun 11, 2020 | 119.16 | 120.42 | 114.69 | 115.40 | 427,178 | -6.29(-5.17%) |
Jun 10, 2020 | 115.91 | 123.29 | 114.46 | 121.69 | 527,135 | +6.99(+6.09%) |
Jun 09, 2020 | 120.23 | 121.18 | 114.10 | 114.70 | 412,834 | -5.58(-4.64%) |
Jun 08, 2020 | 120.00 | 121.53 | 118.52 | 120.28 | 437,178 | +0.19(+0.16%) |
Jun 05, 2020 | 121.00 | 123.94 | 112.50 | 120.09 | 634,700 | -3.39(-2.75%) |
Jun 04, 2020 | 127.00 | 129.46 | 122.05 | 123.48 | 317,299 | -3.98(-3.12%) |
Jun 03, 2020 | 126.18 | 133.40 | 126.18 | 127.46 | 409,870 | +1.20(+0.95%) |
Jun 02, 2020 | 125.00 | 127.36 | 123.31 | 126.26 | 186,811 | +1.28(+1.02%) |
Jun 01, 2020 | 122.89 | 126.50 | 122.89 | 124.98 | 236,069 | +0.67(+0.54%) |
May 29, 2020 | 123.92 | 124.73 | 120.69 | 124.31 | 274,800 | +0.41(+0.33%) |
May 28, 2020 | 126.87 | 129.59 | 123.01 | 123.90 | 258,273 | -1.48(-1.18%) |
May 27, 2020 | 124.23 | 126.10 | 117.55 | 125.38 | 427,933 | +0.62(+0.50%) |
May 26, 2020 | 128.64 | 128.92 | 123.28 | 124.76 | 287,057 | -1.85(-1.46%) |
May 22, 2020 | 122.50 | 128.32 | 121.50 | 126.61 | 330,600 | +4.68(+3.84%) |
May 21, 2020 | 124.34 | 126.16 | 121.04 | 121.93 | 248,680 | -2.66(-2.14%) |
May 20, 2020 | 126.29 | 129.32 | 123.86 | 124.59 | 268,108 | +1.73(+1.41%) |
May 19, 2020 | 127.34 | 130.85 | 122.49 | 122.86 | 451,502 | -5.35(-4.17%) |
May 18, 2020 | 134.68 | 135.64 | 127.19 | 128.21 | 452,841 | -2.97(-2.26%) |
May 15, 2020 | 125.64 | 131.55 | 123.87 | 131.18 | 279,300 | +5.41(+4.30%) |
May 14, 2020 | 126.71 | 128.30 | 122.82 | 125.77 | 351,890 | -3.96(-3.05%) |
May 13, 2020 | 125.97 | 131.44 | 122.74 | 129.73 | 494,532 | +3.61(+2.86%) |
May 12, 2020 | 129.98 | 136.55 | 126.12 | 126.12 | 915,781 | -4.91(-3.75%) |
May 11, 2020 | 123.81 | 134.34 | 122.83 | 131.03 | 654,795 | +6.51(+5.23%) |
May 08, 2020 | 119.00 | 130.69 | 115.10 | 124.52 | 756,300 | +4.87(+4.07%) |
May 07, 2020 | 112.87 | 121.40 | 110.56 | 119.65 | 765,522 | +9.78(+8.90%) |
May 06, 2020 | 106.75 | 110.54 | 106.43 | 109.87 | 436,846 | +3.26(+3.06%) |
May 05, 2020 | 108.31 | 110.84 | 105.31 | 106.61 | 406,183 | -0.13(-0.12%) |
May 04, 2020 | 103.00 | 106.81 | 99.35 | 106.74 | 360,296 | +3.45(+3.34%) |