Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 111.97 | 113.46 | 111.53 | 113.41 | 3,627,272 | +1.17(+1.04%) |
Jul 30, 2020 | 110.21 | 113.00 | 109.75 | 112.24 | 4,002,942 | +0.81(+0.73%) |
Jul 29, 2020 | 111.24 | 112.15 | 110.73 | 111.43 | 2,325,368 | +0.35(+0.32%) |
Jul 28, 2020 | 110.47 | 112.13 | 110.02 | 111.08 | 2,593,934 | +0.54(+0.49%) |
Jul 27, 2020 | 111.94 | 112.16 | 110.06 | 110.54 | 2,689,917 | -0.92(-0.82%) |
Jul 24, 2020 | 110.40 | 113.10 | 109.97 | 111.46 | 4,254,386 | +1.22(+1.11%) |
Jul 23, 2020 | 111.22 | 111.36 | 109.86 | 110.23 | 3,626,611 | -0.71(-0.64%) |
Jul 22, 2020 | 108.39 | 110.98 | 108.11 | 110.94 | 4,302,290 | +2.65(+2.45%) |
Jul 21, 2020 | 108.43 | 109.01 | 108.13 | 108.29 | 3,546,737 | +0.34(+0.32%) |
Jul 20, 2020 | 109.50 | 109.80 | 107.25 | 107.95 | 4,246,023 | -1.67(-1.52%) |
Jul 17, 2020 | 110.49 | 111.01 | 109.42 | 109.62 | 3,014,587 | -0.25(-0.23%) |
Jul 16, 2020 | 109.25 | 110.81 | 109.14 | 109.87 | 3,452,165 | +0.25(+0.23%) |
Jul 15, 2020 | 109.30 | 110.56 | 108.12 | 109.62 | 3,922,149 | +1.43(+1.32%) |
Jul 14, 2020 | 106.98 | 108.27 | 105.79 | 108.19 | 2,861,192 | +1.22(+1.14%) |
Jul 13, 2020 | 107.56 | 109.70 | 106.66 | 106.97 | 3,851,297 | -0.12(-0.11%) |
Jul 10, 2020 | 106.15 | 107.19 | 105.47 | 107.09 | 2,256,944 | +0.87(+0.81%) |
Jul 09, 2020 | 105.83 | 107.49 | 105.52 | 106.22 | 3,175,485 | +0.18(+0.17%) |
Jul 08, 2020 | 106.45 | 106.76 | 105.17 | 106.04 | 3,157,989 | -0.32(-0.30%) |
Jul 07, 2020 | 106.58 | 107.71 | 106.14 | 106.37 | 4,337,776 | -1.06(-0.99%) |
Jul 06, 2020 | 108.12 | 108.34 | 106.29 | 107.43 | 4,179,302 | +0.11(+0.10%) |
Jul 02, 2020 | 108.10 | 108.65 | 107.11 | 107.32 | 2,459,730 | +0.14(+0.13%) |
Jul 01, 2020 | 108.03 | 108.44 | 107.06 | 107.18 | 3,148,197 | -0.87(-0.81%) |
Jun 30, 2020 | 107.11 | 108.51 | 106.56 | 108.05 | 4,033,427 | +1.23(+1.15%) |
Jun 29, 2020 | 105.85 | 107.47 | 105.20 | 106.83 | 3,617,204 | +1.40(+1.33%) |
Jun 26, 2020 | 108.11 | 108.70 | 105.19 | 105.43 | 7,404,053 | -2.51(-2.33%) |
Jun 25, 2020 | 107.56 | 108.07 | 106.57 | 107.94 | 3,062,927 | +0.08(+0.08%) |
Jun 24, 2020 | 109.17 | 109.91 | 106.88 | 107.86 | 4,640,784 | -1.33(-1.22%) |
Jun 23, 2020 | 110.84 | 112.11 | 109.25 | 109.19 | 4,780,324 | -1.11(-1.01%) |
Jun 22, 2020 | 108.56 | 110.92 | 107.30 | 110.30 | 5,184,566 | +1.69(+1.55%) |
Jun 19, 2020 | 108.29 | 110.75 | 107.42 | 108.62 | 13,993,191 | +2.94(+2.78%) |
Jun 18, 2020 | 106.53 | 106.55 | 105.29 | 105.68 | 3,617,383 | -0.87(-0.82%) |
Jun 17, 2020 | 107.64 | 107.64 | 106.11 | 106.56 | 4,227,479 | -0.85(-0.79%) |
Jun 16, 2020 | 108.51 | 109.31 | 105.61 | 107.40 | 5,704,097 | +0.96(+0.90%) |
Jun 15, 2020 | 104.02 | 106.93 | 103.82 | 106.45 | 5,099,221 | +1.13(+1.07%) |
Jun 12, 2020 | 107.74 | 107.89 | 103.44 | 105.32 | 5,497,959 | -1.00(-0.94%) |
Jun 11, 2020 | 106.83 | 108.96 | 106.11 | 106.32 | 5,554,624 | -1.79(-1.66%) |
Jun 10, 2020 | 108.79 | 110.08 | 107.92 | 108.11 | 4,055,005 | -0.65(-0.60%) |
Jun 09, 2020 | 110.40 | 110.57 | 108.38 | 108.76 | 3,244,235 | -1.49(-1.35%) |
Jun 08, 2020 | 108.84 | 110.33 | 108.64 | 110.25 | 3,971,118 | +0.76(+0.69%) |
Jun 05, 2020 | 109.39 | 110.38 | 107.83 | 109.49 | 5,082,177 | +1.41(+1.31%) |
Jun 04, 2020 | 109.81 | 110.58 | 107.71 | 108.08 | 4,398,151 | -1.59(-1.45%) |
Jun 03, 2020 | 107.34 | 110.19 | 106.58 | 109.67 | 6,454,161 | +2.59(+2.42%) |
Jun 02, 2020 | 107.81 | 108.82 | 106.48 | 107.08 | 5,706,654 | -0.58(-0.54%) |
Jun 01, 2020 | 108.52 | 108.78 | 107.05 | 107.66 | 6,683,018 | -2.56(-2.32%) |
May 29, 2020 | 106.98 | 110.62 | 106.46 | 110.21 | 9,664,106 | +3.51(+3.29%) |
May 28, 2020 | 106.28 | 108.33 | 105.83 | 106.70 | 6,812,383 | +0.92(+0.87%) |
May 27, 2020 | 104.18 | 105.82 | 102.92 | 105.78 | 9,167,339 | +1.78(+1.71%) |
May 26, 2020 | 107.03 | 108.08 | 103.44 | 104.01 | 8,070,093 | -1.85(-1.74%) |
May 22, 2020 | 107.06 | 107.54 | 105.57 | 105.85 | 5,441,796 | -1.07(-1.00%) |
May 21, 2020 | 107.78 | 108.45 | 105.99 | 106.92 | 8,453,970 | -0.86(-0.79%) |
May 20, 2020 | 111.80 | 112.54 | 107.47 | 107.78 | 14,308,256 | -3.19(-2.87%) |
May 19, 2020 | 112.72 | 113.49 | 110.61 | 110.97 | 8,772,246 | -1.23(-1.10%) |
May 18, 2020 | 110.47 | 112.52 | 110.03 | 112.20 | 7,077,791 | +3.82(+3.52%) |
May 15, 2020 | 107.86 | 109.92 | 107.36 | 108.39 | 9,321,772 | +0.90(+0.83%) |
May 14, 2020 | 105.70 | 108.29 | 104.96 | 107.49 | 6,288,042 | +0.72(+0.67%) |
May 13, 2020 | 107.05 | 108.11 | 105.88 | 106.77 | 5,218,892 | -0.22(-0.21%) |
May 12, 2020 | 108.44 | 110.19 | 107.00 | 107.00 | 5,462,338 | -0.71(-0.66%) |
May 11, 2020 | 104.69 | 108.21 | 103.90 | 107.71 | 6,690,259 | +3.90(+3.76%) |
May 08, 2020 | 102.80 | 104.70 | 102.28 | 103.81 | 4,761,644 | +2.21(+2.18%) |
May 07, 2020 | 102.85 | 103.32 | 101.36 | 101.59 | 4,117,272 | -0.20(-0.19%) |
May 06, 2020 | 101.17 | 103.62 | 100.88 | 101.79 | 5,481,575 | +1.63(+1.63%) |
May 05, 2020 | 100.11 | 101.61 | 99.00 | 100.16 | 4,686,400 | +0.05(+0.04%) |
May 04, 2020 | 96.64 | 100.40 | 96.46 | 100.11 | 5,108,438 | +3.12(+3.22%) |