Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 118.96 | 120.93 | 115.86 | 120.82 | 984,000 | +3.40(+2.90%) |
Jul 30, 2020 | 116.37 | 119.05 | 115.77 | 117.42 | 524,207 | +1.27(+1.09%) |
Jul 29, 2020 | 115.23 | 117.68 | 114.65 | 116.15 | 306,661 | +2.17(+1.90%) |
Jul 28, 2020 | 113.94 | 115.43 | 112.72 | 113.98 | 429,953 | -0.37(-0.32%) |
Jul 27, 2020 | 113.14 | 115.03 | 111.78 | 114.35 | 995,742 | +2.91(+2.61%) |
Jul 24, 2020 | 111.12 | 113.37 | 107.77 | 111.44 | 773,900 | -1.38(-1.22%) |
Jul 23, 2020 | 115.50 | 118.20 | 112.03 | 112.82 | 354,975 | -2.76(-2.39%) |
Jul 22, 2020 | 117.85 | 118.13 | 113.79 | 115.58 | 568,558 | -0.48(-0.41%) |
Jul 21, 2020 | 118.91 | 119.54 | 114.94 | 116.06 | 659,555 | -2.18(-1.84%) |
Jul 20, 2020 | 113.46 | 118.47 | 113.03 | 118.24 | 914,874 | +6.18(+5.51%) |
Jul 17, 2020 | 111.47 | 112.99 | 110.03 | 112.06 | 618,200 | +1.50(+1.36%) |
Jul 16, 2020 | 111.50 | 111.95 | 109.14 | 110.56 | 923,630 | -2.17(-1.92%) |
Jul 15, 2020 | 112.49 | 113.14 | 109.66 | 112.73 | 599,919 | +0.22(+0.20%) |
Jul 14, 2020 | 110.29 | 113.02 | 107.10 | 112.51 | 604,213 | +1.73(+1.56%) |
Jul 13, 2020 | 119.57 | 120.57 | 110.61 | 110.78 | 756,757 | -8.28(-6.95%) |
Jul 10, 2020 | 120.51 | 120.89 | 117.77 | 119.06 | 565,800 | -1.88(-1.55%) |
Jul 09, 2020 | 120.16 | 122.19 | 118.36 | 120.94 | 987,002 | +2.74(+2.32%) |
Jul 08, 2020 | 115.98 | 119.90 | 115.98 | 118.20 | 940,274 | +3.52(+3.07%) |
Jul 07, 2020 | 115.00 | 117.45 | 113.27 | 114.68 | 671,393 | -0.67(-0.58%) |
Jul 06, 2020 | 115.63 | 116.56 | 114.02 | 115.35 | 1,299,061 | +1.77(+1.56%) |
Jul 02, 2020 | 115.31 | 115.83 | 112.96 | 113.58 | 781,000 | -0.55(-0.48%) |
Jul 01, 2020 | 111.21 | 115.11 | 109.69 | 114.13 | 703,469 | +3.46(+3.13%) |
Jun 30, 2020 | 107.95 | 111.25 | 107.40 | 110.67 | 934,541 | +2.95(+2.74%) |
Jun 29, 2020 | 108.00 | 108.31 | 104.11 | 107.72 | 1,090,826 | +0.00(+0.00%) |
Jun 26, 2020 | 107.81 | 108.85 | 104.89 | 107.72 | 8,074,800 | +0.75(+0.70%) |
Jun 25, 2020 | 103.34 | 107.16 | 102.19 | 106.97 | 933,817 | +3.33(+3.21%) |
Jun 24, 2020 | 106.27 | 108.09 | 101.89 | 103.64 | 895,062 | -2.89(-2.71%) |
Jun 23, 2020 | 109.51 | 109.90 | 105.71 | 106.53 | 1,154,600 | -2.10(-1.93%) |
Jun 22, 2020 | 102.14 | 108.99 | 100.20 | 108.63 | 2,794,315 | +7.84(+7.78%) |
Jun 19, 2020 | 104.48 | 104.48 | 100.60 | 100.79 | 2,778,300 | -2.27(-2.20%) |
Jun 18, 2020 | 105.38 | 106.02 | 102.55 | 103.06 | 957,188 | -0.46(-0.44%) |
Jun 17, 2020 | 104.67 | 106.21 | 102.71 | 103.52 | 660,145 | -0.62(-0.60%) |
Jun 16, 2020 | 104.23 | 104.83 | 102.26 | 104.14 | 672,347 | +0.56(+0.54%) |
Jun 15, 2020 | 100.40 | 103.83 | 99.29 | 103.58 | 685,909 | +2.66(+2.64%) |
Jun 12, 2020 | 102.57 | 102.86 | 98.41 | 100.92 | 1,079,600 | -0.30(-0.30%) |
Jun 11, 2020 | 99.11 | 103.12 | 98.00 | 101.22 | 1,272,000 | +0.58(+0.58%) |
Jun 10, 2020 | 98.78 | 102.04 | 97.29 | 100.64 | 1,440,717 | +4.57(+4.76%) |
Jun 09, 2020 | 97.55 | 98.91 | 95.15 | 96.07 | 1,123,664 | -0.92(-0.95%) |
Jun 08, 2020 | 96.61 | 97.59 | 93.61 | 96.99 | 1,140,694 | -0.25(-0.26%) |
Jun 05, 2020 | 94.01 | 97.85 | 92.50 | 97.24 | 1,991,100 | +2.52(+2.66%) |
Jun 04, 2020 | 100.10 | 101.19 | 93.87 | 94.72 | 1,734,442 | -6.10(-6.05%) |
Jun 03, 2020 | 106.44 | 106.54 | 100.76 | 100.82 | 968,972 | -6.25(-5.84%) |
Jun 02, 2020 | 108.24 | 108.92 | 105.06 | 107.07 | 992,025 | -0.16(-0.15%) |
Jun 01, 2020 | 104.04 | 108.17 | 103.31 | 107.23 | 987,685 | +3.03(+2.91%) |
May 29, 2020 | 101.05 | 104.33 | 99.81 | 104.20 | 1,120,500 | +3.30(+3.27%) |
May 28, 2020 | 98.13 | 102.27 | 97.84 | 100.90 | 997,856 | +2.29(+2.32%) |
May 27, 2020 | 95.99 | 98.84 | 93.25 | 98.61 | 1,232,746 | +2.73(+2.85%) |
May 26, 2020 | 105.48 | 106.46 | 95.66 | 95.88 | 1,488,919 | -8.83(-8.43%) |
May 22, 2020 | 103.01 | 106.52 | 102.81 | 104.71 | 2,906,300 | +1.37(+1.33%) |
May 21, 2020 | 102.62 | 104.36 | 100.14 | 103.34 | 877,764 | -0.31(-0.30%) |
May 20, 2020 | 105.83 | 105.83 | 102.75 | 103.65 | 1,002,456 | -0.15(-0.14%) |
May 19, 2020 | 103.43 | 106.04 | 102.59 | 103.80 | 839,660 | +0.15(+0.14%) |
May 18, 2020 | 107.40 | 107.96 | 102.03 | 103.65 | 1,015,828 | -2.56(-2.41%) |
May 15, 2020 | 102.95 | 106.72 | 102.44 | 106.21 | 1,106,700 | +3.13(+3.04%) |
May 14, 2020 | 100.22 | 103.15 | 99.30 | 103.08 | 816,259 | +2.25(+2.23%) |
May 13, 2020 | 104.99 | 105.99 | 99.19 | 100.83 | 974,004 | -3.45(-3.31%) |
May 12, 2020 | 105.41 | 107.09 | 102.58 | 104.28 | 1,098,835 | -0.90(-0.86%) |
May 11, 2020 | 104.75 | 106.94 | 104.05 | 105.18 | 899,755 | +0.65(+0.62%) |
May 08, 2020 | 103.85 | 104.87 | 101.69 | 104.53 | 737,300 | +0.67(+0.65%) |
May 07, 2020 | 104.81 | 105.49 | 102.22 | 103.86 | 1,222,014 | -1.24(-1.18%) |
May 06, 2020 | 97.10 | 106.16 | 96.41 | 105.10 | 2,006,937 | +9.08(+9.46%) |
May 05, 2020 | 89.11 | 96.23 | 89.00 | 96.02 | 3,498,507 | +7.33(+8.26%) |
May 04, 2020 | 91.97 | 96.26 | 88.69 | 88.69 | 1,694,807 | -3.14(-3.42%) |