Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.81 | 123.81 | 120.45 | 122.61 | 2,632,933 | -1.36(-1.10%) |
Jul 30, 2020 | 124.04 | 124.39 | 121.74 | 123.98 | 1,595,196 | -1.68(-1.33%) |
Jul 29, 2020 | 121.20 | 126.63 | 120.90 | 125.65 | 2,509,009 | +5.64(+4.70%) |
Jul 28, 2020 | 121.21 | 122.70 | 119.64 | 120.02 | 1,581,234 | -1.33(-1.09%) |
Jul 27, 2020 | 121.03 | 121.65 | 119.68 | 121.34 | 1,709,918 | -0.17(-0.14%) |
Jul 24, 2020 | 122.49 | 122.49 | 120.11 | 121.52 | 1,700,066 | -1.41(-1.15%) |
Jul 23, 2020 | 121.03 | 123.43 | 120.00 | 122.93 | 4,294,390 | +4.41(+3.72%) |
Jul 22, 2020 | 111.63 | 120.42 | 111.44 | 118.53 | 5,523,446 | +12.67(+11.97%) |
Jul 21, 2020 | 102.89 | 106.70 | 102.82 | 105.85 | 2,564,885 | +4.22(+4.15%) |
Jul 20, 2020 | 102.24 | 102.94 | 99.89 | 101.63 | 3,215,108 | -1.05(-1.03%) |
Jul 17, 2020 | 104.00 | 104.89 | 101.94 | 102.69 | 1,633,344 | -1.05(-1.01%) |
Jul 16, 2020 | 101.51 | 104.88 | 100.16 | 103.73 | 2,996,889 | +1.44(+1.41%) |
Jul 15, 2020 | 98.49 | 103.04 | 97.98 | 102.29 | 3,986,041 | +6.48(+6.76%) |
Jul 14, 2020 | 93.48 | 95.98 | 92.69 | 95.81 | 1,886,555 | +2.06(+2.20%) |
Jul 13, 2020 | 91.98 | 96.54 | 91.98 | 93.75 | 2,693,572 | +0.11(+0.11%) |
Jul 10, 2020 | 90.85 | 93.93 | 90.28 | 93.64 | 1,749,539 | +2.30(+2.52%) |
Jul 09, 2020 | 92.71 | 92.93 | 89.13 | 91.34 | 3,030,450 | -1.25(-1.35%) |
Jul 08, 2020 | 93.16 | 93.16 | 90.38 | 92.59 | 1,653,434 | -0.59(-0.63%) |
Jul 07, 2020 | 94.97 | 95.96 | 93.10 | 93.18 | 1,322,537 | -2.88(-2.99%) |
Jul 06, 2020 | 96.52 | 96.88 | 94.22 | 96.05 | 1,406,219 | +1.20(+1.27%) |
Jul 02, 2020 | 97.01 | 98.93 | 94.62 | 94.85 | 1,596,781 | -0.11(-0.11%) |
Jul 01, 2020 | 93.63 | 97.06 | 92.96 | 94.96 | 2,313,667 | +0.99(+1.05%) |
Jun 30, 2020 | 93.14 | 94.52 | 90.78 | 93.97 | 1,901,715 | +0.83(+0.89%) |
Jun 29, 2020 | 90.67 | 93.16 | 89.20 | 93.14 | 2,624,332 | +3.60(+4.02%) |
Jun 26, 2020 | 90.33 | 91.58 | 88.53 | 89.54 | 2,508,578 | -0.84(-0.93%) |
Jun 25, 2020 | 90.08 | 91.80 | 88.31 | 90.38 | 4,589,499 | -0.37(-0.41%) |
Jun 24, 2020 | 94.33 | 94.75 | 90.08 | 90.75 | 3,522,011 | -5.18(-5.40%) |
Jun 23, 2020 | 97.45 | 98.25 | 94.03 | 95.93 | 2,246,470 | +0.74(+0.77%) |
Jun 22, 2020 | 94.25 | 95.97 | 93.92 | 95.19 | 5,544,028 | +0.76(+0.81%) |
Jun 19, 2020 | 98.67 | 100.06 | 94.33 | 94.43 | 2,777,429 | -2.49(-2.57%) |
Jun 18, 2020 | 95.06 | 98.47 | 93.65 | 96.92 | 2,881,511 | +0.97(+1.01%) |
Jun 17, 2020 | 101.26 | 101.99 | 95.42 | 95.95 | 2,575,125 | -5.00(-4.95%) |
Jun 16, 2020 | 105.62 | 105.87 | 99.84 | 100.94 | 2,446,905 | +0.70(+0.70%) |
Jun 15, 2020 | 94.68 | 101.02 | 93.99 | 100.25 | 2,014,092 | +2.89(+2.97%) |
Jun 12, 2020 | 101.51 | 103.27 | 95.37 | 97.35 | 3,786,933 | -0.54(-0.55%) |
Jun 11, 2020 | 101.66 | 103.56 | 97.58 | 97.89 | 4,222,133 | -8.69(-8.16%) |
Jun 10, 2020 | 111.60 | 112.50 | 105.25 | 106.59 | 3,404,888 | -5.72(-5.09%) |
Jun 09, 2020 | 112.24 | 113.17 | 108.63 | 112.31 | 2,674,692 | -1.97(-1.73%) |
Jun 08, 2020 | 113.76 | 114.92 | 112.69 | 114.29 | 1,899,406 | +2.40(+2.15%) |
Jun 05, 2020 | 108.93 | 113.77 | 107.68 | 111.89 | 3,182,924 | +8.33(+8.04%) |
Jun 04, 2020 | 104.13 | 105.16 | 102.02 | 103.56 | 2,263,343 | -0.95(-0.91%) |
Jun 03, 2020 | 106.26 | 109.61 | 104.38 | 104.51 | 2,880,126 | -1.05(-0.99%) |
Jun 02, 2020 | 106.08 | 106.42 | 104.40 | 105.55 | 1,225,070 | +0.18(+0.17%) |
Jun 01, 2020 | 103.44 | 106.93 | 103.16 | 105.37 | 1,383,054 | +1.87(+1.81%) |
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,806 | -2.78(-2.61%) |
May 28, 2020 | 111.34 | 111.83 | 105.94 | 106.28 | 1,780,773 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.74 | 110.05 | 2,142,927 | +4.44(+4.21%) |
May 26, 2020 | 107.42 | 110.00 | 105.51 | 105.60 | 2,187,749 | +2.30(+2.23%) |
May 22, 2020 | 105.04 | 105.33 | 102.14 | 103.30 | 2,192,217 | -1.32(-1.26%) |
May 21, 2020 | 102.50 | 104.99 | 102.29 | 104.61 | 3,860,771 | +1.58(+1.53%) |
May 20, 2020 | 102.49 | 103.81 | 100.97 | 103.04 | 5,151,636 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.12 | 99.39 | 100.56 | 4,181,510 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.14 | 102.24 | 6,034,888 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,507 | -0.42(-0.43%) |
May 14, 2020 | 95.53 | 96.26 | 92.81 | 96.02 | 4,065,028 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.05 | 95.22 | 97.12 | 4,805,556 | +0.74(+0.76%) |
May 12, 2020 | 101.56 | 101.63 | 96.28 | 96.38 | 2,914,889 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.21 | 99.77 | 100.83 | 2,854,949 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.68 | 100.77 | 104.49 | 1,750,262 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,280 | +2.96(+3.08%) |
May 06, 2020 | 103.52 | 103.52 | 95.90 | 96.32 | 2,783,278 | -6.76(-6.56%) |
May 05, 2020 | 102.24 | 105.04 | 101.58 | 103.07 | 2,215,086 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.00 | 98.23 | 100.31 | 2,540,530 | -1.21(-1.19%) |