Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 128.63 | 131.20 | 127.44 | 130.66 | 1,006,600 | +3.23(+2.53%) |
Jul 30, 2020 | 121.89 | 128.96 | 121.89 | 127.43 | 755,514 | +4.65(+3.79%) |
Jul 29, 2020 | 121.28 | 124.13 | 119.47 | 122.78 | 567,249 | +3.13(+2.62%) |
Jul 28, 2020 | 122.58 | 123.04 | 119.40 | 119.65 | 459,571 | -3.96(-3.20%) |
Jul 27, 2020 | 123.64 | 125.60 | 122.66 | 123.61 | 536,980 | +1.87(+1.54%) |
Jul 24, 2020 | 119.90 | 123.67 | 117.22 | 121.74 | 468,500 | -0.62(-0.51%) |
Jul 23, 2020 | 125.93 | 126.49 | 120.31 | 122.36 | 600,532 | -2.97(-2.37%) |
Jul 22, 2020 | 124.77 | 125.83 | 123.53 | 125.33 | 480,360 | +1.83(+1.48%) |
Jul 21, 2020 | 127.99 | 128.21 | 123.18 | 123.50 | 721,528 | -3.18(-2.51%) |
Jul 20, 2020 | 122.93 | 127.84 | 122.51 | 126.68 | 806,901 | +4.52(+3.70%) |
Jul 17, 2020 | 122.01 | 122.99 | 121.04 | 122.16 | 746,600 | +1.58(+1.31%) |
Jul 16, 2020 | 121.35 | 122.33 | 119.01 | 120.58 | 886,998 | -3.02(-2.44%) |
Jul 15, 2020 | 125.88 | 126.28 | 120.89 | 123.60 | 511,377 | -1.28(-1.02%) |
Jul 14, 2020 | 120.96 | 125.05 | 116.52 | 124.88 | 1,076,285 | +2.87(+2.35%) |
Jul 13, 2020 | 129.79 | 133.47 | 121.01 | 122.01 | 1,120,113 | -5.65(-4.43%) |
Jul 10, 2020 | 129.89 | 130.33 | 125.88 | 127.66 | 908,500 | -2.38(-1.83%) |
Jul 09, 2020 | 126.31 | 131.30 | 125.36 | 130.04 | 1,299,898 | +4.54(+3.62%) |
Jul 08, 2020 | 123.15 | 126.16 | 122.70 | 125.50 | 955,048 | +3.64(+2.99%) |
Jul 07, 2020 | 120.25 | 124.63 | 120.25 | 121.86 | 1,097,893 | +1.73(+1.44%) |
Jul 06, 2020 | 121.36 | 122.80 | 119.30 | 120.13 | 1,281,014 | +2.28(+1.93%) |
Jul 02, 2020 | 117.22 | 119.25 | 116.40 | 117.85 | 830,000 | +1.28(+1.10%) |
Jul 01, 2020 | 118.20 | 119.63 | 114.57 | 116.57 | 1,206,367 | -0.58(-0.50%) |
Jun 30, 2020 | 112.04 | 118.90 | 111.57 | 117.15 | 1,763,451 | +6.52(+5.89%) |
Jun 29, 2020 | 114.07 | 114.69 | 108.77 | 110.63 | 1,149,147 | -3.37(-2.96%) |
Jun 26, 2020 | 113.33 | 115.85 | 110.40 | 114.00 | 6,251,200 | +0.93(+0.82%) |
Jun 25, 2020 | 110.25 | 113.38 | 107.20 | 113.07 | 1,503,078 | +3.91(+3.58%) |
Jun 24, 2020 | 113.44 | 114.48 | 108.58 | 109.16 | 1,038,723 | -4.92(-4.31%) |
Jun 23, 2020 | 116.01 | 117.61 | 113.63 | 114.08 | 1,156,334 | -0.82(-0.71%) |
Jun 22, 2020 | 111.17 | 117.68 | 109.51 | 114.90 | 1,603,989 | +4.25(+3.84%) |
Jun 19, 2020 | 114.62 | 115.23 | 110.54 | 110.65 | 1,215,100 | -2.05(-1.82%) |
Jun 18, 2020 | 115.22 | 116.13 | 112.12 | 112.70 | 729,853 | -3.00(-2.59%) |
Jun 17, 2020 | 116.10 | 117.84 | 115.17 | 115.70 | 697,321 | +0.86(+0.75%) |
Jun 16, 2020 | 119.38 | 119.84 | 113.43 | 114.84 | 675,222 | -0.94(-0.81%) |
Jun 15, 2020 | 108.94 | 115.82 | 107.67 | 115.78 | 1,048,127 | +6.56(+6.01%) |
Jun 12, 2020 | 113.77 | 113.82 | 106.54 | 109.22 | 931,300 | -1.65(-1.49%) |
Jun 11, 2020 | 112.75 | 113.58 | 110.08 | 110.87 | 929,833 | -4.40(-3.82%) |
Jun 10, 2020 | 114.16 | 117.06 | 112.92 | 115.27 | 1,045,533 | +2.43(+2.15%) |
Jun 09, 2020 | 110.65 | 115.25 | 109.94 | 112.84 | 1,955,570 | +2.21(+2.00%) |
Jun 08, 2020 | 111.63 | 113.47 | 109.38 | 110.63 | 1,614,552 | -1.09(-0.98%) |
Jun 05, 2020 | 118.55 | 119.04 | 111.62 | 111.72 | 2,112,100 | -6.06(-5.15%) |
Jun 04, 2020 | 117.93 | 122.63 | 117.28 | 117.78 | 1,273,224 | -1.87(-1.56%) |
Jun 03, 2020 | 122.51 | 122.81 | 117.42 | 119.65 | 1,354,335 | -2.43(-1.99%) |
Jun 02, 2020 | 123.75 | 123.98 | 119.28 | 122.08 | 1,458,385 | -2.58(-2.07%) |
Jun 01, 2020 | 125.17 | 127.78 | 123.91 | 124.66 | 1,288,816 | -1.01(-0.80%) |
May 29, 2020 | 123.12 | 125.75 | 120.89 | 125.67 | 1,840,900 | +3.27(+2.67%) |
May 28, 2020 | 120.30 | 127.44 | 120.30 | 122.40 | 2,434,327 | +1.19(+0.98%) |
May 27, 2020 | 121.18 | 122.50 | 114.19 | 121.21 | 2,156,758 | +0.10(+0.08%) |
May 26, 2020 | 120.45 | 124.10 | 120.10 | 121.11 | 2,225,368 | +2.74(+2.31%) |
May 22, 2020 | 113.71 | 120.16 | 113.68 | 118.37 | 1,843,900 | +5.22(+4.61%) |
May 21, 2020 | 111.60 | 117.27 | 111.16 | 113.15 | 1,990,948 | +2.02(+1.82%) |
May 20, 2020 | 111.88 | 113.94 | 110.98 | 111.13 | 726,568 | +1.76(+1.61%) |
May 19, 2020 | 108.61 | 113.34 | 108.01 | 109.37 | 883,906 | +0.83(+0.76%) |
May 18, 2020 | 107.50 | 109.81 | 106.75 | 108.54 | 827,870 | +3.43(+3.26%) |
May 15, 2020 | 105.64 | 107.73 | 103.01 | 105.11 | 2,308,300 | -4.37(-3.99%) |
May 14, 2020 | 105.97 | 109.73 | 103.40 | 109.48 | 1,460,784 | +1.11(+1.02%) |
May 13, 2020 | 108.60 | 113.39 | 106.41 | 108.37 | 1,765,177 | -2.59(-2.33%) |
May 12, 2020 | 113.55 | 117.21 | 110.44 | 110.96 | 1,154,704 | -1.28(-1.14%) |
May 11, 2020 | 109.83 | 113.73 | 109.02 | 112.24 | 1,757,851 | +1.46(+1.32%) |
May 08, 2020 | 113.35 | 116.98 | 105.24 | 110.78 | 2,962,300 | +11.81(+11.93%) |
May 07, 2020 | 98.88 | 101.06 | 97.34 | 98.97 | 1,049,934 | +2.65(+2.75%) |
May 06, 2020 | 96.30 | 99.00 | 94.75 | 96.32 | 917,746 | +1.87(+1.98%) |
May 05, 2020 | 93.55 | 95.83 | 93.25 | 94.45 | 1,452,324 | +2.27(+2.46%) |
May 04, 2020 | 92.70 | 93.00 | 91.08 | 92.18 | 873,333 | -0.46(-0.50%) |