Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 130.00 | 130.86 | 124.89 | 128.15 | 2,097,000 | -0.52(-0.40%) |
Jul 30, 2020 | 121.11 | 129.92 | 121.11 | 128.67 | 5,255,286 | +13.39(+11.62%) |
Jul 29, 2020 | 114.55 | 116.01 | 113.72 | 115.28 | 2,668,935 | +1.89(+1.67%) |
Jul 28, 2020 | 113.64 | 114.88 | 112.65 | 113.39 | 992,907 | -1.76(-1.53%) |
Jul 27, 2020 | 113.91 | 115.87 | 113.00 | 115.15 | 1,494,806 | +3.23(+2.89%) |
Jul 24, 2020 | 117.33 | 117.49 | 111.31 | 111.92 | 2,527,900 | -6.23(-5.27%) |
Jul 23, 2020 | 118.86 | 121.54 | 117.69 | 118.15 | 2,047,478 | -0.28(-0.24%) |
Jul 22, 2020 | 117.20 | 118.61 | 116.13 | 118.43 | 1,126,867 | +1.69(+1.45%) |
Jul 21, 2020 | 117.56 | 118.38 | 115.81 | 116.74 | 1,100,926 | +0.35(+0.30%) |
Jul 20, 2020 | 114.31 | 116.85 | 113.08 | 116.39 | 932,650 | +2.41(+2.11%) |
Jul 17, 2020 | 112.76 | 114.57 | 112.33 | 113.98 | 1,015,800 | +2.30(+2.06%) |
Jul 16, 2020 | 111.93 | 112.50 | 110.28 | 111.68 | 1,096,830 | -1.16(-1.03%) |
Jul 15, 2020 | 113.30 | 113.55 | 111.05 | 112.84 | 716,006 | +0.22(+0.20%) |
Jul 14, 2020 | 110.45 | 112.87 | 107.69 | 112.62 | 932,033 | +1.73(+1.56%) |
Jul 13, 2020 | 113.12 | 116.37 | 110.68 | 110.89 | 1,460,134 | -1.12(-1.00%) |
Jul 10, 2020 | 113.27 | 113.58 | 111.11 | 112.01 | 603,500 | -1.10(-0.97%) |
Jul 09, 2020 | 113.00 | 113.59 | 110.47 | 113.11 | 1,213,577 | +0.08(+0.07%) |
Jul 08, 2020 | 113.89 | 114.21 | 111.30 | 113.03 | 883,784 | +0.01(+0.01%) |
Jul 07, 2020 | 113.80 | 115.49 | 112.83 | 113.02 | 723,707 | -0.61(-0.54%) |
Jul 06, 2020 | 113.24 | 114.30 | 112.85 | 113.63 | 1,159,964 | +3.33(+3.02%) |
Jul 02, 2020 | 109.15 | 111.55 | 109.15 | 110.30 | 897,800 | +2.04(+1.88%) |
Jul 01, 2020 | 110.39 | 110.69 | 108.06 | 108.26 | 790,764 | -2.27(-2.05%) |
Jun 30, 2020 | 107.92 | 111.03 | 107.18 | 110.53 | 1,213,805 | +3.10(+2.89%) |
Jun 29, 2020 | 107.24 | 107.70 | 104.57 | 107.43 | 1,214,535 | +0.06(+0.06%) |
Jun 26, 2020 | 109.04 | 109.38 | 106.69 | 107.37 | 1,181,100 | -1.60(-1.47%) |
Jun 25, 2020 | 108.63 | 109.13 | 106.52 | 108.97 | 799,330 | +0.45(+0.41%) |
Jun 24, 2020 | 110.35 | 112.08 | 107.50 | 108.52 | 1,089,964 | -3.40(-3.04%) |
Jun 23, 2020 | 113.50 | 113.82 | 111.84 | 111.92 | 939,739 | -0.33(-0.29%) |
Jun 22, 2020 | 111.71 | 112.81 | 109.90 | 112.25 | 964,920 | +0.45(+0.40%) |
Jun 19, 2020 | 113.00 | 113.88 | 110.56 | 111.80 | 1,963,600 | +0.55(+0.49%) |
Jun 18, 2020 | 112.50 | 113.03 | 110.62 | 111.25 | 1,017,404 | -1.39(-1.23%) |
Jun 17, 2020 | 113.75 | 114.54 | 112.39 | 112.64 | 1,075,086 | +0.06(+0.05%) |
Jun 16, 2020 | 114.77 | 116.21 | 111.10 | 112.58 | 1,727,220 | +2.86(+2.61%) |
Jun 15, 2020 | 106.56 | 110.19 | 105.61 | 109.72 | 1,245,284 | +0.82(+0.75%) |
Jun 12, 2020 | 110.80 | 111.69 | 106.63 | 108.90 | 1,094,200 | +1.51(+1.41%) |
Jun 11, 2020 | 110.00 | 112.41 | 106.94 | 107.39 | 1,754,031 | -7.48(-6.51%) |
Jun 10, 2020 | 116.98 | 117.17 | 114.06 | 114.87 | 1,131,007 | -0.66(-0.57%) |
Jun 09, 2020 | 115.86 | 116.43 | 113.73 | 115.53 | 1,126,384 | -2.03(-1.73%) |
Jun 08, 2020 | 116.08 | 118.94 | 115.23 | 117.56 | 1,381,407 | +1.89(+1.63%) |
Jun 05, 2020 | 116.45 | 118.16 | 114.93 | 115.67 | 1,709,900 | +2.27(+2.00%) |
Jun 04, 2020 | 112.82 | 114.28 | 112.27 | 113.40 | 1,525,269 | +0.41(+0.36%) |
Jun 03, 2020 | 110.75 | 115.20 | 110.70 | 112.99 | 2,415,654 | +3.31(+3.02%) |
Jun 02, 2020 | 106.00 | 109.81 | 104.69 | 109.68 | 2,130,571 | +5.10(+4.88%) |
Jun 01, 2020 | 104.74 | 106.14 | 103.79 | 104.58 | 897,002 | -0.16(-0.15%) |
May 29, 2020 | 101.50 | 105.34 | 101.15 | 104.74 | 1,800,700 | +3.97(+3.94%) |
May 28, 2020 | 104.85 | 105.39 | 100.11 | 100.77 | 1,333,942 | -4.91(-4.65%) |
May 27, 2020 | 103.83 | 105.85 | 101.27 | 105.68 | 1,401,541 | +2.47(+2.39%) |
May 26, 2020 | 104.53 | 104.89 | 102.92 | 103.21 | 1,428,303 | +1.67(+1.64%) |
May 22, 2020 | 99.75 | 101.59 | 98.07 | 101.54 | 1,122,500 | +2.57(+2.60%) |
May 21, 2020 | 103.12 | 104.47 | 98.80 | 98.97 | 1,607,365 | -4.36(-4.22%) |
May 20, 2020 | 100.10 | 103.40 | 99.77 | 103.33 | 1,720,818 | +5.00(+5.08%) |
May 19, 2020 | 98.74 | 101.08 | 98.22 | 98.33 | 1,238,746 | -0.71(-0.72%) |
May 18, 2020 | 97.71 | 99.56 | 96.74 | 99.04 | 1,428,701 | +4.33(+4.57%) |
May 15, 2020 | 94.03 | 96.45 | 93.31 | 94.71 | 1,676,600 | -4.10(-4.15%) |
May 14, 2020 | 95.84 | 98.86 | 93.62 | 98.81 | 1,241,102 | +1.48(+1.52%) |
May 13, 2020 | 100.95 | 101.12 | 95.84 | 97.33 | 1,972,934 | -3.34(-3.32%) |
May 12, 2020 | 102.75 | 105.38 | 100.65 | 100.67 | 1,706,105 | -1.23(-1.21%) |
May 11, 2020 | 101.74 | 104.20 | 100.57 | 101.90 | 1,950,237 | -1.10(-1.07%) |
May 08, 2020 | 107.92 | 108.78 | 101.03 | 103.00 | 2,889,500 | +2.18(+2.16%) |
May 07, 2020 | 101.14 | 103.26 | 99.27 | 100.82 | 2,838,860 | +2.52(+2.56%) |
May 06, 2020 | 99.19 | 101.61 | 97.51 | 98.30 | 2,158,467 | +0.59(+0.60%) |
May 05, 2020 | 96.27 | 99.49 | 96.24 | 97.71 | 1,886,570 | +3.57(+3.79%) |
May 04, 2020 | 93.00 | 94.40 | 91.75 | 94.14 | 1,414,000 | +0.99(+1.06%) |