Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.82 | 108.82 | 105.87 | 107.25 | 3,526,445 | -1.35(-1.25%) |
Jul 30, 2020 | 107.15 | 108.85 | 106.62 | 108.61 | 3,387,852 | -1.15(-1.05%) |
Jul 29, 2020 | 108.29 | 109.96 | 107.96 | 109.76 | 4,223,717 | +1.96(+1.82%) |
Jul 28, 2020 | 107.18 | 108.32 | 106.25 | 107.80 | 4,704,834 | -0.35(-0.32%) |
Jul 27, 2020 | 105.64 | 108.40 | 105.44 | 108.14 | 4,258,236 | +3.35(+3.20%) |
Jul 24, 2020 | 103.65 | 106.43 | 103.51 | 104.79 | 4,000,607 | +0.25(+0.24%) |
Jul 23, 2020 | 106.05 | 106.45 | 103.16 | 104.54 | 4,514,433 | -1.81(-1.70%) |
Jul 22, 2020 | 107.06 | 107.40 | 105.57 | 106.35 | 4,573,467 | -0.65(-0.61%) |
Jul 21, 2020 | 109.53 | 109.72 | 106.36 | 107.00 | 5,390,415 | -2.32(-2.12%) |
Jul 20, 2020 | 109.30 | 110.06 | 107.90 | 109.32 | 3,782,400 | +0.29(+0.27%) |
Jul 17, 2020 | 108.76 | 109.42 | 108.10 | 109.03 | 2,901,082 | +0.72(+0.66%) |
Jul 16, 2020 | 109.00 | 109.17 | 107.31 | 108.31 | 4,479,245 | -1.79(-1.63%) |
Jul 15, 2020 | 111.37 | 111.47 | 109.22 | 110.10 | 4,453,677 | -0.10(-0.09%) |
Jul 14, 2020 | 108.50 | 110.46 | 106.28 | 110.20 | 6,717,970 | +0.71(+0.65%) |
Jul 13, 2020 | 113.68 | 114.80 | 108.76 | 109.50 | 15,333,198 | -6.77(-5.82%) |
Jul 10, 2020 | 116.18 | 116.81 | 114.69 | 116.27 | 1,894,291 | +0.23(+0.20%) |
Jul 09, 2020 | 114.37 | 116.77 | 113.03 | 116.03 | 1,971,306 | +1.30(+1.13%) |
Jul 08, 2020 | 114.93 | 115.42 | 112.99 | 114.73 | 1,947,716 | +0.22(+0.20%) |
Jul 07, 2020 | 113.64 | 116.14 | 113.50 | 114.51 | 2,056,311 | -0.93(-0.81%) |
Jul 06, 2020 | 114.83 | 116.41 | 114.75 | 115.44 | 1,363,434 | +2.22(+1.96%) |
Jul 02, 2020 | 114.31 | 114.69 | 112.75 | 113.22 | 1,739,129 | +0.81(+0.72%) |
Jul 01, 2020 | 114.20 | 114.32 | 112.34 | 112.41 | 1,699,871 | -2.12(-1.85%) |
Jun 30, 2020 | 111.61 | 115.05 | 111.14 | 114.53 | 2,570,533 | +3.40(+3.06%) |
Jun 29, 2020 | 111.05 | 111.42 | 109.36 | 111.13 | 1,505,746 | +1.06(+0.96%) |
Jun 26, 2020 | 111.94 | 112.08 | 109.39 | 110.07 | 2,424,458 | -2.08(-1.86%) |
Jun 25, 2020 | 111.89 | 112.34 | 109.83 | 112.16 | 1,937,269 | +0.59(+0.53%) |
Jun 24, 2020 | 114.29 | 114.50 | 110.78 | 111.57 | 2,251,893 | -3.53(-3.07%) |
Jun 23, 2020 | 114.40 | 116.28 | 112.97 | 115.10 | 2,884,690 | +2.57(+2.28%) |
Jun 22, 2020 | 112.08 | 112.75 | 110.52 | 112.53 | 2,178,667 | +0.30(+0.27%) |
Jun 19, 2020 | 116.16 | 116.16 | 112.01 | 112.23 | 4,814,007 | -2.46(-2.14%) |
Jun 18, 2020 | 114.27 | 115.30 | 113.92 | 114.69 | 1,337,110 | +0.26(+0.23%) |
Jun 17, 2020 | 114.48 | 115.56 | 113.79 | 114.43 | 1,583,605 | -0.15(-0.13%) |
Jun 16, 2020 | 115.45 | 116.12 | 112.25 | 114.58 | 2,898,063 | +3.91(+3.54%) |
Jun 15, 2020 | 108.47 | 110.82 | 107.46 | 110.66 | 1,815,633 | +0.08(+0.08%) |
Jun 12, 2020 | 111.61 | 111.78 | 107.86 | 110.58 | 3,360,895 | +2.58(+2.39%) |
Jun 11, 2020 | 112.19 | 113.17 | 107.80 | 108.00 | 3,437,983 | -6.75(-5.88%) |
Jun 10, 2020 | 115.98 | 116.34 | 113.92 | 114.75 | 2,026,718 | -0.47(-0.41%) |
Jun 09, 2020 | 113.98 | 116.14 | 113.53 | 115.22 | 2,646,580 | -0.30(-0.26%) |
Jun 08, 2020 | 116.73 | 117.06 | 114.70 | 115.53 | 1,938,003 | -0.82(-0.71%) |
Jun 05, 2020 | 116.59 | 118.96 | 115.76 | 116.35 | 3,801,219 | +2.06(+1.81%) |
Jun 04, 2020 | 111.94 | 114.73 | 111.94 | 114.29 | 1,770,267 | +0.71(+0.63%) |
Jun 03, 2020 | 110.99 | 114.74 | 110.56 | 113.58 | 4,028,818 | +4.50(+4.13%) |
Jun 02, 2020 | 105.53 | 109.14 | 105.00 | 109.08 | 3,333,266 | +3.75(+3.56%) |
Jun 01, 2020 | 104.94 | 105.94 | 103.97 | 105.32 | 1,295,167 | -0.16(-0.15%) |
May 29, 2020 | 103.95 | 105.81 | 103.11 | 105.48 | 3,119,638 | +1.86(+1.79%) |
May 28, 2020 | 106.62 | 106.80 | 103.15 | 103.62 | 2,435,307 | -2.90(-2.72%) |
May 27, 2020 | 105.72 | 107.17 | 103.68 | 106.52 | 1,965,834 | +1.84(+1.76%) |
May 26, 2020 | 105.76 | 107.04 | 104.54 | 104.68 | 2,274,428 | +1.52(+1.48%) |
May 22, 2020 | 102.88 | 103.84 | 101.72 | 103.15 | 1,900,281 | -0.09(-0.09%) |
May 21, 2020 | 105.35 | 106.11 | 102.26 | 103.25 | 3,252,593 | -3.17(-2.98%) |
May 20, 2020 | 103.74 | 107.34 | 102.97 | 106.41 | 5,117,834 | +7.65(+7.75%) |
May 19, 2020 | 100.14 | 102.52 | 98.56 | 98.76 | 3,866,114 | -1.87(-1.86%) |
May 18, 2020 | 97.60 | 101.39 | 97.13 | 100.63 | 2,730,834 | +6.07(+6.42%) |
May 15, 2020 | 95.71 | 96.19 | 92.96 | 94.55 | 4,562,291 | -3.43(-3.50%) |
May 14, 2020 | 96.14 | 98.05 | 93.31 | 97.98 | 2,210,326 | +1.57(+1.63%) |
May 13, 2020 | 98.93 | 99.74 | 95.07 | 96.41 | 2,659,474 | -2.60(-2.63%) |
May 12, 2020 | 101.59 | 102.77 | 98.87 | 99.01 | 2,173,067 | -1.69(-1.68%) |
May 11, 2020 | 100.35 | 101.65 | 99.61 | 100.70 | 1,546,696 | -1.31(-1.28%) |
May 08, 2020 | 99.49 | 102.05 | 98.92 | 102.01 | 1,384,783 | +3.23(+3.27%) |
May 07, 2020 | 99.35 | 100.07 | 98.30 | 98.78 | 1,249,416 | +1.02(+1.05%) |
May 06, 2020 | 99.22 | 100.03 | 97.34 | 97.76 | 1,430,550 | -0.64(-0.65%) |
May 05, 2020 | 98.21 | 99.66 | 97.66 | 98.40 | 1,957,735 | +2.36(+2.46%) |
May 04, 2020 | 95.79 | 96.45 | 93.80 | 96.04 | 2,746,034 | -0.22(-0.23%) |