Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 118.46 | 118.94 | 116.74 | 118.67 | 1,212,843 | +0.29(+0.24%) |
Jul 30, 2020 | 116.81 | 118.62 | 116.19 | 118.38 | 957,721 | +0.52(+0.44%) |
Jul 29, 2020 | 116.50 | 118.57 | 116.05 | 117.86 | 2,016,036 | +2.56(+2.22%) |
Jul 28, 2020 | 115.99 | 117.53 | 115.06 | 115.30 | 1,182,135 | -0.54(-0.47%) |
Jul 27, 2020 | 116.59 | 117.90 | 115.50 | 115.84 | 1,504,299 | -0.89(-0.76%) |
Jul 24, 2020 | 118.56 | 118.56 | 115.81 | 116.73 | 1,279,979 | -2.44(-2.05%) |
Jul 23, 2020 | 118.57 | 123.10 | 117.09 | 119.17 | 2,060,893 | -2.02(-1.67%) |
Jul 22, 2020 | 120.11 | 121.24 | 119.64 | 121.19 | 1,345,861 | +1.07(+0.89%) |
Jul 21, 2020 | 118.52 | 120.53 | 118.18 | 120.11 | 1,196,491 | +1.60(+1.35%) |
Jul 20, 2020 | 118.50 | 119.17 | 116.95 | 118.52 | 1,365,494 | +1.67(+1.43%) |
Jul 17, 2020 | 115.76 | 118.50 | 115.63 | 116.84 | 2,048,887 | +1.34(+1.16%) |
Jul 16, 2020 | 113.93 | 117.04 | 113.13 | 115.51 | 1,688,216 | +1.34(+1.18%) |
Jul 15, 2020 | 115.58 | 115.99 | 111.86 | 114.16 | 1,872,238 | -0.44(-0.38%) |
Jul 14, 2020 | 113.12 | 114.64 | 110.95 | 114.60 | 2,348,672 | +3.33(+3.00%) |
Jul 13, 2020 | 111.14 | 115.15 | 110.67 | 111.27 | 2,488,047 | +2.17(+1.99%) |
Jul 10, 2020 | 108.35 | 109.63 | 108.25 | 109.10 | 911,961 | +0.91(+0.84%) |
Jul 09, 2020 | 110.20 | 110.53 | 107.60 | 108.19 | 1,563,310 | -1.93(-1.76%) |
Jul 08, 2020 | 109.43 | 110.20 | 108.58 | 110.13 | 1,025,955 | +0.57(+0.52%) |
Jul 07, 2020 | 109.41 | 110.43 | 108.54 | 109.56 | 1,023,585 | -0.47(-0.42%) |
Jul 06, 2020 | 108.83 | 110.60 | 108.83 | 110.03 | 1,553,891 | +2.17(+2.01%) |
Jul 02, 2020 | 106.85 | 108.62 | 106.33 | 107.86 | 919,093 | +1.85(+1.75%) |
Jul 01, 2020 | 105.92 | 106.86 | 104.56 | 106.01 | 1,247,215 | +0.08(+0.08%) |
Jun 30, 2020 | 102.67 | 106.43 | 102.60 | 105.93 | 1,239,818 | +3.29(+3.21%) |
Jun 29, 2020 | 102.86 | 103.08 | 101.20 | 102.64 | 1,590,425 | +0.19(+0.18%) |
Jun 26, 2020 | 100.51 | 102.99 | 99.95 | 102.45 | 2,111,666 | +1.78(+1.77%) |
Jun 25, 2020 | 97.03 | 100.97 | 95.98 | 100.67 | 1,878,896 | +3.49(+3.59%) |
Jun 24, 2020 | 98.93 | 100.38 | 96.17 | 97.18 | 1,777,470 | -2.24(-2.25%) |
Jun 23, 2020 | 102.15 | 102.63 | 98.61 | 99.42 | 1,698,324 | -2.74(-2.68%) |
Jun 22, 2020 | 101.05 | 102.23 | 99.70 | 102.16 | 1,202,999 | +1.53(+1.52%) |
Jun 19, 2020 | 104.74 | 104.74 | 100.61 | 100.64 | 2,618,926 | -2.62(-2.54%) |
Jun 18, 2020 | 104.86 | 105.17 | 102.63 | 103.26 | 888,444 | -2.43(-2.30%) |
Jun 17, 2020 | 106.74 | 106.87 | 104.98 | 105.68 | 1,091,549 | -0.16(-0.15%) |
Jun 16, 2020 | 107.15 | 107.31 | 103.71 | 105.84 | 882,378 | +1.01(+0.97%) |
Jun 15, 2020 | 101.32 | 104.89 | 100.27 | 104.83 | 1,249,801 | +2.03(+1.97%) |
Jun 12, 2020 | 105.22 | 105.54 | 100.41 | 102.80 | 1,358,683 | -0.31(-0.30%) |
Jun 11, 2020 | 104.50 | 104.62 | 102.37 | 103.11 | 1,707,895 | -3.14(-2.96%) |
Jun 10, 2020 | 109.01 | 109.01 | 105.31 | 106.25 | 1,590,987 | -2.26(-2.08%) |
Jun 09, 2020 | 108.76 | 109.17 | 107.58 | 108.51 | 1,783,132 | -0.06(-0.05%) |
Jun 08, 2020 | 108.38 | 110.81 | 107.90 | 108.57 | 1,645,849 | -0.28(-0.26%) |
Jun 05, 2020 | 111.96 | 112.14 | 108.44 | 108.84 | 1,643,889 | -2.26(-2.03%) |
Jun 04, 2020 | 110.25 | 112.95 | 109.82 | 111.10 | 1,070,353 | +0.03(+0.02%) |
Jun 03, 2020 | 114.65 | 115.14 | 110.63 | 111.08 | 1,641,939 | -2.89(-2.54%) |
Jun 02, 2020 | 111.55 | 114.69 | 111.27 | 113.97 | 2,390,227 | +3.88(+3.52%) |
Jun 01, 2020 | 109.74 | 111.05 | 108.40 | 110.09 | 2,246,995 | +0.15(+0.13%) |
May 29, 2020 | 110.41 | 110.81 | 107.29 | 109.94 | 2,348,674 | +0.20(+0.18%) |
May 28, 2020 | 108.59 | 111.39 | 107.28 | 109.75 | 1,637,236 | +2.35(+2.19%) |
May 27, 2020 | 104.24 | 107.96 | 102.39 | 107.39 | 1,808,919 | +2.59(+2.48%) |
May 26, 2020 | 107.17 | 107.34 | 104.38 | 104.80 | 1,265,280 | -0.08(-0.07%) |
May 22, 2020 | 105.26 | 105.26 | 103.60 | 104.88 | 828,722 | -0.15(-0.14%) |
May 21, 2020 | 105.84 | 105.84 | 104.12 | 105.03 | 967,082 | -0.90(-0.85%) |
May 20, 2020 | 104.48 | 109.62 | 104.29 | 105.93 | 1,923,794 | +3.48(+3.39%) |
May 19, 2020 | 100.97 | 103.56 | 100.41 | 102.45 | 1,511,049 | +1.10(+1.08%) |
May 18, 2020 | 105.20 | 106.33 | 101.25 | 101.35 | 1,894,865 | -1.90(-1.84%) |
May 15, 2020 | 102.33 | 104.32 | 102.10 | 103.25 | 2,588,803 | +0.57(+0.55%) |
May 14, 2020 | 98.93 | 102.96 | 97.39 | 102.68 | 1,908,779 | +3.08(+3.09%) |
May 13, 2020 | 100.92 | 101.74 | 97.94 | 99.61 | 1,525,810 | -0.61(-0.61%) |
May 12, 2020 | 103.89 | 104.70 | 100.05 | 100.22 | 1,307,990 | -2.89(-2.80%) |
May 11, 2020 | 103.15 | 103.59 | 101.20 | 103.11 | 1,618,947 | -1.20(-1.15%) |
May 08, 2020 | 101.19 | 105.00 | 99.72 | 104.31 | 1,800,962 | +4.52(+4.53%) |
May 07, 2020 | 100.77 | 101.06 | 98.90 | 99.79 | 1,206,611 | -0.05(-0.05%) |
May 06, 2020 | 101.18 | 101.77 | 98.94 | 99.84 | 1,147,090 | -0.84(-0.83%) |
May 05, 2020 | 100.55 | 102.33 | 100.11 | 100.67 | 1,700,190 | +0.96(+0.96%) |
May 04, 2020 | 100.28 | 101.22 | 99.35 | 99.72 | 1,535,123 | -1.42(-1.41%) |