Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.60 | 113.60 | 111.81 | 113.04 | 78,979 | -0.50(-0.44%) |
Jul 30, 2020 | 113.74 | 113.74 | 112.23 | 113.54 | 49,449 | -2.15(-1.86%) |
Jul 29, 2020 | 113.14 | 115.77 | 113.14 | 115.69 | 256,634 | +2.34(+2.06%) |
Jul 28, 2020 | 113.62 | 114.17 | 113.32 | 113.35 | 207,506 | -0.65(-0.57%) |
Jul 27, 2020 | 114.14 | 114.36 | 112.89 | 114.01 | 66,522 | -0.43(-0.37%) |
Jul 24, 2020 | 114.89 | 115.41 | 114.27 | 114.44 | 58,590 | -0.77(-0.67%) |
Jul 23, 2020 | 115.20 | 116.12 | 114.60 | 115.21 | 116,375 | -0.06(-0.05%) |
Jul 22, 2020 | 114.38 | 115.50 | 114.33 | 115.27 | 97,107 | +0.10(+0.09%) |
Jul 21, 2020 | 114.21 | 115.54 | 114.09 | 115.16 | 144,414 | +1.80(+1.59%) |
Jul 20, 2020 | 112.63 | 113.86 | 112.43 | 113.36 | 73,156 | +0.17(+0.15%) |
Jul 17, 2020 | 114.17 | 114.25 | 113.18 | 113.20 | 92,608 | -0.88(-0.77%) |
Jul 16, 2020 | 113.94 | 115.12 | 113.24 | 114.07 | 114,661 | -0.82(-0.71%) |
Jul 15, 2020 | 115.00 | 115.25 | 113.59 | 114.89 | 147,733 | +2.62(+2.34%) |
Jul 14, 2020 | 111.33 | 112.33 | 110.49 | 112.26 | 164,905 | +0.48(+0.43%) |
Jul 13, 2020 | 113.14 | 113.79 | 111.51 | 111.78 | 168,797 | -0.08(-0.07%) |
Jul 10, 2020 | 108.59 | 112.02 | 108.46 | 111.86 | 117,718 | +3.09(+2.84%) |
Jul 09, 2020 | 111.21 | 111.21 | 107.75 | 108.77 | 126,093 | -2.42(-2.18%) |
Jul 08, 2020 | 110.17 | 111.33 | 109.69 | 111.19 | 132,755 | +1.23(+1.12%) |
Jul 07, 2020 | 111.70 | 111.82 | 109.81 | 109.96 | 143,194 | -2.79(-2.47%) |
Jul 06, 2020 | 112.83 | 113.48 | 112.10 | 112.75 | 926,691 | +1.98(+1.78%) |
Jul 02, 2020 | 112.80 | 113.34 | 110.54 | 110.77 | 81,555 | +0.31(+0.28%) |
Jul 01, 2020 | 111.70 | 112.09 | 110.23 | 110.47 | 97,433 | -0.80(-0.72%) |
Jun 30, 2020 | 109.24 | 111.83 | 109.24 | 111.27 | 121,866 | +1.61(+1.47%) |
Jun 29, 2020 | 109.21 | 110.20 | 108.61 | 109.66 | 92,694 | +1.35(+1.25%) |
Jun 26, 2020 | 111.77 | 111.77 | 108.25 | 108.30 | 137,785 | -5.19(-4.57%) |
Jun 25, 2020 | 110.18 | 113.63 | 110.18 | 113.49 | 99,433 | +2.95(+2.67%) |
Jun 24, 2020 | 113.63 | 113.63 | 110.21 | 110.54 | 142,349 | -4.39(-3.82%) |
Jun 23, 2020 | 115.90 | 116.68 | 114.90 | 114.93 | 150,675 | +0.49(+0.43%) |
Jun 22, 2020 | 113.96 | 115.12 | 113.18 | 114.44 | 156,071 | -0.09(-0.08%) |
Jun 19, 2020 | 117.44 | 117.44 | 113.27 | 114.53 | 445,870 | -0.89(-0.77%) |
Jun 18, 2020 | 114.44 | 116.27 | 114.17 | 115.41 | 129,087 | -0.08(-0.06%) |
Jun 17, 2020 | 117.56 | 117.56 | 115.31 | 115.49 | 208,842 | -1.56(-1.34%) |
Jun 16, 2020 | 119.67 | 119.67 | 114.83 | 117.05 | 2,079,904 | +1.93(+1.68%) |
Jun 15, 2020 | 110.33 | 115.46 | 109.74 | 115.12 | 217,042 | +1.23(+1.08%) |
Jun 12, 2020 | 115.09 | 115.09 | 110.99 | 113.90 | 201,595 | +3.38(+3.06%) |
Jun 11, 2020 | 113.97 | 115.83 | 110.36 | 110.52 | 302,675 | -9.53(-7.94%) |
Jun 10, 2020 | 123.74 | 123.74 | 119.98 | 120.05 | 308,620 | -4.07(-3.28%) |
Jun 09, 2020 | 123.61 | 125.16 | 122.76 | 124.12 | 509,451 | -1.81(-1.44%) |
Jun 08, 2020 | 126.28 | 126.28 | 124.32 | 125.93 | 827,975 | +1.89(+1.53%) |
Jun 05, 2020 | 126.12 | 126.62 | 123.55 | 124.03 | 836,089 | +4.44(+3.71%) |
Jun 04, 2020 | 117.88 | 119.70 | 116.74 | 119.59 | 4,445,992 | +1.58(+1.34%) |
Jun 03, 2020 | 116.07 | 118.34 | 115.98 | 118.01 | 479,581 | +4.10(+3.60%) |
Jun 02, 2020 | 114.55 | 114.93 | 113.23 | 113.92 | 52,563 | +0.84(+0.74%) |
Jun 01, 2020 | 112.36 | 113.67 | 111.56 | 113.08 | 83,579 | +1.38(+1.23%) |
May 29, 2020 | 112.04 | 112.88 | 110.93 | 111.70 | 65,332 | -1.35(-1.19%) |
May 28, 2020 | 116.27 | 116.27 | 112.87 | 113.05 | 58,652 | -1.78(-1.55%) |
May 27, 2020 | 115.11 | 115.11 | 111.69 | 114.83 | 109,733 | +4.30(+3.89%) |
May 26, 2020 | 109.13 | 111.55 | 109.09 | 110.53 | 49,569 | +5.45(+5.18%) |
May 22, 2020 | 105.74 | 105.74 | 104.29 | 105.09 | 57,260 | -0.51(-0.48%) |
May 21, 2020 | 106.29 | 106.84 | 105.20 | 105.60 | 197,370 | -0.89(-0.84%) |
May 20, 2020 | 105.92 | 106.97 | 105.92 | 106.49 | 170,968 | +2.68(+2.58%) |
May 19, 2020 | 105.83 | 106.61 | 103.82 | 103.82 | 57,139 | -2.37(-2.23%) |
May 18, 2020 | 104.36 | 106.77 | 104.03 | 106.19 | 134,253 | +5.67(+5.64%) |
May 15, 2020 | 99.91 | 101.05 | 99.84 | 100.52 | 165,323 | -0.45(-0.45%) |
May 14, 2020 | 96.33 | 100.97 | 95.51 | 100.97 | 82,528 | +3.03(+3.09%) |
May 13, 2020 | 100.46 | 100.46 | 97.10 | 97.94 | 97,945 | -3.01(-2.98%) |
May 12, 2020 | 104.68 | 104.81 | 100.93 | 100.95 | 1,723,422 | -3.18(-3.05%) |
May 11, 2020 | 104.95 | 104.95 | 103.75 | 104.13 | 40,086 | -2.08(-1.96%) |
May 08, 2020 | 105.61 | 106.36 | 105.25 | 106.21 | 53,708 | +2.29(+2.21%) |
May 07, 2020 | 103.01 | 105.71 | 103.01 | 103.92 | 91,697 | +2.32(+2.29%) |
May 06, 2020 | 104.04 | 104.18 | 101.60 | 101.60 | 74,191 | -1.63(-1.58%) |
May 05, 2020 | 105.08 | 105.58 | 103.15 | 103.23 | 68,288 | +0.12(+0.12%) |
May 04, 2020 | 102.10 | 103.31 | 101.05 | 103.11 | 123,698 | -0.53(-0.51%) |