Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 101.74 | 107.86 | 101.74 | 103.52 | 6,289 | +2.01(+1.98%) |
Jul 30, 2020 | 103.83 | 105.76 | 101.12 | 101.51 | 15,115 | +2.01(+2.02%) |
Jul 29, 2020 | 104.22 | 104.45 | 98.88 | 99.49 | 7,714 | -7.20(-6.75%) |
Jul 28, 2020 | 104.84 | 106.69 | 102.98 | 106.69 | 3,318 | +3.29(+3.18%) |
Jul 27, 2020 | 105.84 | 107.24 | 103.41 | 103.41 | 2,597 | -2.98(-2.80%) |
Jul 24, 2020 | 105.38 | 106.85 | 104.06 | 106.39 | 4,029 | +2.48(+2.38%) |
Jul 23, 2020 | 104.76 | 106.23 | 100.11 | 103.91 | 5,307 | -0.39(-0.37%) |
Jul 22, 2020 | 107.78 | 107.90 | 104.14 | 104.30 | 4,585 | -2.55(-2.39%) |
Jul 21, 2020 | 108.09 | 108.09 | 104.57 | 106.85 | 6,130 | -4.10(-3.70%) |
Jul 20, 2020 | 109.72 | 111.74 | 109.25 | 110.95 | 3,349 | +2.17(+1.99%) |
Jul 17, 2020 | 109.41 | 110.26 | 108.01 | 108.79 | 5,979 | -1.47(-1.33%) |
Jul 16, 2020 | 110.72 | 112.42 | 108.94 | 110.26 | 6,617 | +1.24(+1.14%) |
Jul 15, 2020 | 112.50 | 113.82 | 108.09 | 109.02 | 13,069 | -11.00(-9.16%) |
Jul 14, 2020 | 126.83 | 127.83 | 119.78 | 120.01 | 6,359 | -6.04(-4.79%) |
Jul 13, 2020 | 119.63 | 126.05 | 115.21 | 126.05 | 9,193 | +3.73(+3.05%) |
Jul 10, 2020 | 127.76 | 128.84 | 122.10 | 122.32 | 22,227 | -4.97(-3.91%) |
Jul 09, 2020 | 122.10 | 131.63 | 122.10 | 127.29 | 17,308 | +5.11(+4.18%) |
Jul 08, 2020 | 124.74 | 125.36 | 120.48 | 122.18 | 5,059 | -2.56(-2.05%) |
Jul 07, 2020 | 120.48 | 124.74 | 119.16 | 124.74 | 3,538 | +6.89(+5.85%) |
Jul 06, 2020 | 114.59 | 119.16 | 113.35 | 117.84 | 15,677 | -3.95(-3.24%) |
Jul 02, 2020 | 116.68 | 122.49 | 114.67 | 121.79 | 22,356 | -1.78(-1.44%) |
Jul 01, 2020 | 120.17 | 124.04 | 118.85 | 123.58 | 3,547 | +2.40(+1.98%) |
Jun 30, 2020 | 127.37 | 127.37 | 120.09 | 121.17 | 9,849 | -4.80(-3.81%) |
Jun 29, 2020 | 132.01 | 135.42 | 125.43 | 125.97 | 10,720 | -9.83(-7.24%) |
Jun 26, 2020 | 129.77 | 136.35 | 129.23 | 135.81 | 14,684 | +7.47(+5.82%) |
Jun 25, 2020 | 135.58 | 138.52 | 128.27 | 128.34 | 12,428 | -5.30(-3.97%) |
Jun 24, 2020 | 124.74 | 137.12 | 124.66 | 133.64 | 19,491 | +12.39(+10.22%) |
Jun 23, 2020 | 115.99 | 121.44 | 115.91 | 121.25 | 12,087 | -0.46(-0.38%) |
Jun 22, 2020 | 124.27 | 128.61 | 121.10 | 121.72 | 4,287 | -1.01(-0.82%) |
Jun 19, 2020 | 115.37 | 125.42 | 115.21 | 122.72 | 6,070 | +1.78(+1.47%) |
Jun 18, 2020 | 123.81 | 124.43 | 117.84 | 120.94 | 6,815 | +0.85(+0.71%) |
Jun 17, 2020 | 114.75 | 120.71 | 114.75 | 120.09 | 13,833 | +4.72(+4.09%) |
Jun 16, 2020 | 108.55 | 121.56 | 108.55 | 115.37 | 43,747 | -7.74(-6.29%) |
Jun 15, 2020 | 141.15 | 142.56 | 120.63 | 123.11 | 22,834 | -5.81(-4.50%) |
Jun 12, 2020 | 122.41 | 140.26 | 120.79 | 128.92 | 29,459 | -8.57(-6.23%) |
Jun 11, 2020 | 126.44 | 138.21 | 125.67 | 137.49 | 58,589 | +24.60(+21.79%) |
Jun 10, 2020 | 108.79 | 113.90 | 108.24 | 112.89 | 10,621 | +7.67(+7.29%) |
Jun 09, 2020 | 102.90 | 106.77 | 102.90 | 105.22 | 15,929 | +5.88(+5.92%) |
Jun 08, 2020 | 101.97 | 101.97 | 99.11 | 99.34 | 7,008 | -5.27(-5.03%) |
Jun 05, 2020 | 99.73 | 105.30 | 99.36 | 104.61 | 19,863 | -11.54(-9.93%) |
Jun 04, 2020 | 118.00 | 119.74 | 114.59 | 116.14 | 8,064 | +0.00(+0.00%) |
Jun 03, 2020 | 121.33 | 121.33 | 114.67 | 116.14 | 10,349 | -10.53(-8.31%) |
Jun 02, 2020 | 127.21 | 129.46 | 125.74 | 126.67 | 13,146 | -3.64(-2.79%) |
Jun 01, 2020 | 133.79 | 135.11 | 127.83 | 130.31 | 6,377 | -4.88(-3.61%) |
May 29, 2020 | 136.19 | 139.37 | 133.41 | 135.19 | 10,952 | +2.56(+1.93%) |
May 28, 2020 | 124.43 | 134.26 | 124.43 | 132.63 | 10,930 | +5.50(+4.32%) |
May 27, 2020 | 130.08 | 139.37 | 127.14 | 127.14 | 13,767 | -11.94(-8.59%) |
May 26, 2020 | 138.67 | 139.49 | 135.01 | 139.08 | 19,768 | -15.19(-9.85%) |
May 22, 2020 | 154.62 | 159.11 | 153.69 | 154.28 | 11,623 | -0.19(-0.12%) |
May 21, 2020 | 155.94 | 159.19 | 152.76 | 154.47 | 7,285 | -2.09(-1.34%) |
May 20, 2020 | 159.66 | 159.66 | 153.31 | 156.56 | 7,599 | -10.84(-6.48%) |
May 19, 2020 | 162.68 | 167.48 | 156.87 | 167.40 | 10,431 | +6.19(+3.84%) |
May 18, 2020 | 171.97 | 173.36 | 158.03 | 161.21 | 22,405 | -35.54(-18.06%) |
May 15, 2020 | 205.57 | 211.15 | 194.50 | 196.74 | 10,990 | -3.96(-1.97%) |
May 14, 2020 | 222.76 | 232.28 | 200.70 | 200.70 | 26,686 | -7.50(-3.60%) |
May 13, 2020 | 194.58 | 214.16 | 193.72 | 208.20 | 30,836 | +19.43(+10.30%) |
May 12, 2020 | 168.79 | 188.77 | 167.94 | 188.77 | 10,363 | +18.58(+10.92%) |
May 11, 2020 | 174.99 | 177.62 | 167.32 | 170.19 | 12,265 | +2.87(+1.71%) |
May 08, 2020 | 176.53 | 179.23 | 166.70 | 167.32 | 16,169 | -20.15(-10.75%) |
May 07, 2020 | 188.54 | 188.54 | 181.65 | 187.47 | 12,425 | -9.43(-4.79%) |
May 06, 2020 | 189.08 | 196.90 | 187.26 | 196.90 | 4,836 | +4.96(+2.58%) |
May 05, 2020 | 188.46 | 193.41 | 179.94 | 191.94 | 16,212 | -6.43(-3.24%) |
May 04, 2020 | 206.50 | 210.68 | 197.13 | 198.37 | 18,348 | +0.16(+0.08%) |