Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 111.18 | 112.74 | 109.50 | 112.66 | 1,208,714 | +1.31(+1.17%) |
Jul 30, 2020 | 113.31 | 113.52 | 110.41 | 111.36 | 1,023,289 | -3.35(-2.92%) |
Jul 29, 2020 | 115.23 | 116.27 | 114.62 | 114.71 | 899,435 | -0.09(-0.08%) |
Jul 28, 2020 | 115.19 | 116.11 | 114.03 | 114.80 | 924,609 | -0.40(-0.35%) |
Jul 27, 2020 | 113.76 | 115.53 | 112.82 | 115.20 | 784,930 | +1.76(+1.55%) |
Jul 24, 2020 | 115.07 | 115.21 | 112.28 | 113.44 | 873,444 | -1.49(-1.30%) |
Jul 23, 2020 | 115.14 | 116.79 | 113.78 | 114.94 | 932,967 | -0.05(-0.05%) |
Jul 22, 2020 | 114.93 | 116.28 | 114.17 | 114.99 | 612,543 | +0.55(+0.48%) |
Jul 21, 2020 | 115.61 | 116.20 | 114.24 | 114.44 | 605,868 | -0.70(-0.61%) |
Jul 20, 2020 | 117.18 | 117.46 | 113.97 | 115.14 | 1,460,131 | -2.03(-1.73%) |
Jul 17, 2020 | 116.67 | 118.35 | 115.66 | 117.17 | 866,066 | +1.23(+1.06%) |
Jul 16, 2020 | 115.65 | 116.86 | 115.01 | 115.94 | 578,627 | -0.10(-0.08%) |
Jul 15, 2020 | 115.28 | 116.61 | 114.79 | 116.03 | 666,194 | +2.42(+2.13%) |
Jul 14, 2020 | 111.50 | 113.96 | 111.36 | 113.61 | 683,352 | +2.23(+2.00%) |
Jul 13, 2020 | 112.99 | 113.75 | 111.18 | 111.38 | 869,909 | -0.65(-0.58%) |
Jul 10, 2020 | 109.91 | 112.30 | 108.98 | 112.04 | 581,886 | +2.64(+2.41%) |
Jul 09, 2020 | 110.56 | 110.78 | 107.48 | 109.40 | 1,230,656 | -0.96(-0.87%) |
Jul 08, 2020 | 113.52 | 114.59 | 109.20 | 110.36 | 1,082,608 | -3.29(-2.90%) |
Jul 07, 2020 | 113.78 | 114.56 | 112.61 | 113.65 | 776,031 | -1.03(-0.90%) |
Jul 06, 2020 | 114.33 | 115.19 | 112.56 | 114.67 | 979,955 | +1.18(+1.04%) |
Jul 02, 2020 | 112.58 | 114.04 | 112.15 | 113.50 | 1,073,555 | +2.42(+2.18%) |
Jul 01, 2020 | 109.13 | 111.23 | 108.86 | 111.07 | 915,995 | +1.53(+1.40%) |
Jun 30, 2020 | 108.77 | 110.19 | 107.34 | 109.54 | 1,213,381 | +0.52(+0.48%) |
Jun 29, 2020 | 107.41 | 110.40 | 107.10 | 109.02 | 767,335 | +2.53(+2.38%) |
Jun 26, 2020 | 109.02 | 109.02 | 106.35 | 106.49 | 959,973 | -3.00(-2.74%) |
Jun 25, 2020 | 109.04 | 109.73 | 107.39 | 109.49 | 775,364 | +0.30(+0.27%) |
Jun 24, 2020 | 108.39 | 110.75 | 106.98 | 109.19 | 1,253,439 | -0.44(-0.40%) |
Jun 23, 2020 | 112.66 | 112.66 | 109.42 | 109.63 | 996,640 | -1.56(-1.41%) |
Jun 22, 2020 | 111.10 | 112.66 | 109.22 | 111.19 | 1,328,501 | -0.91(-0.81%) |
Jun 19, 2020 | 116.34 | 117.02 | 111.94 | 112.10 | 1,424,420 | -2.17(-1.90%) |
Jun 18, 2020 | 113.63 | 115.29 | 113.20 | 114.27 | 749,477 | -0.11(-0.09%) |
Jun 17, 2020 | 116.08 | 116.60 | 114.00 | 114.38 | 529,024 | -0.36(-0.31%) |
Jun 16, 2020 | 117.05 | 118.06 | 112.99 | 114.73 | 1,083,032 | +1.52(+1.34%) |
Jun 15, 2020 | 110.22 | 113.84 | 109.94 | 113.21 | 877,380 | +0.43(+0.39%) |
Jun 12, 2020 | 115.43 | 115.75 | 110.72 | 112.78 | 810,515 | +0.53(+0.48%) |
Jun 11, 2020 | 116.81 | 117.06 | 111.74 | 112.24 | 1,486,274 | -6.46(-5.45%) |
Jun 10, 2020 | 119.52 | 120.10 | 117.45 | 118.71 | 1,551,893 | -0.93(-0.78%) |
Jun 09, 2020 | 119.36 | 120.80 | 117.28 | 119.64 | 1,218,960 | -0.89(-0.74%) |
Jun 08, 2020 | 119.50 | 121.45 | 118.56 | 120.53 | 1,160,120 | -2.04(-1.66%) |
Jun 05, 2020 | 123.14 | 123.58 | 121.89 | 122.57 | 1,095,759 | +1.87(+1.55%) |
Jun 04, 2020 | 120.88 | 122.27 | 119.46 | 120.70 | 916,815 | -0.93(-0.77%) |
Jun 03, 2020 | 120.71 | 122.70 | 120.67 | 121.63 | 828,912 | +2.56(+2.15%) |
Jun 02, 2020 | 116.41 | 120.25 | 116.04 | 119.07 | 966,675 | +2.59(+2.22%) |
Jun 01, 2020 | 117.68 | 118.24 | 116.42 | 116.48 | 901,449 | -1.93(-1.63%) |
May 29, 2020 | 119.11 | 119.11 | 116.96 | 118.41 | 1,787,836 | -0.99(-0.83%) |
May 28, 2020 | 122.69 | 122.69 | 118.00 | 119.40 | 1,002,463 | -1.72(-1.42%) |
May 27, 2020 | 119.62 | 121.95 | 119.32 | 121.12 | 906,758 | +2.76(+2.33%) |
May 26, 2020 | 118.20 | 121.52 | 117.77 | 118.36 | 1,090,040 | +3.30(+2.87%) |
May 22, 2020 | 114.18 | 115.32 | 111.79 | 115.06 | 999,928 | +0.39(+0.34%) |
May 21, 2020 | 115.06 | 117.14 | 114.54 | 114.67 | 1,048,735 | -1.16(-1.00%) |
May 20, 2020 | 115.95 | 117.33 | 114.91 | 115.83 | 938,810 | +1.28(+1.12%) |
May 19, 2020 | 116.38 | 117.46 | 113.69 | 114.55 | 1,064,795 | -2.72(-2.32%) |
May 18, 2020 | 117.00 | 119.74 | 116.96 | 117.27 | 1,434,298 | +3.27(+2.87%) |
May 15, 2020 | 111.17 | 115.69 | 110.81 | 114.00 | 1,252,891 | +1.93(+1.72%) |
May 14, 2020 | 113.30 | 113.53 | 109.09 | 112.07 | 2,129,718 | -2.92(-2.54%) |
May 13, 2020 | 117.44 | 118.45 | 113.20 | 114.99 | 1,232,346 | -3.55(-2.99%) |
May 12, 2020 | 123.79 | 127.22 | 118.35 | 118.54 | 2,376,191 | +0.62(+0.53%) |
May 11, 2020 | 119.13 | 119.13 | 116.71 | 117.92 | 1,089,395 | -1.64(-1.37%) |
May 08, 2020 | 118.36 | 120.02 | 116.85 | 119.55 | 569,250 | +3.73(+3.22%) |
May 07, 2020 | 117.91 | 118.32 | 115.48 | 115.83 | 908,470 | -0.92(-0.78%) |
May 06, 2020 | 114.90 | 118.84 | 114.11 | 116.74 | 1,029,751 | +2.14(+1.87%) |
May 05, 2020 | 115.01 | 118.14 | 114.03 | 114.60 | 1,091,710 | +0.89(+0.78%) |
May 04, 2020 | 112.84 | 113.97 | 110.98 | 113.71 | 901,125 | +1.13(+1.00%) |