Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.92 | 134.10 | 128.78 | 131.92 | 315,200 | -2.39(-1.78%) |
Jul 30, 2020 | 132.55 | 135.40 | 131.01 | 134.31 | 308,894 | +0.05(+0.04%) |
Jul 29, 2020 | 128.02 | 134.83 | 127.86 | 134.26 | 368,417 | +7.40(+5.83%) |
Jul 28, 2020 | 133.14 | 135.55 | 126.74 | 126.86 | 316,625 | -6.46(-4.85%) |
Jul 27, 2020 | 125.08 | 133.41 | 125.08 | 133.32 | 377,199 | +8.45(+6.77%) |
Jul 24, 2020 | 124.01 | 125.95 | 121.54 | 124.87 | 244,300 | +0.22(+0.18%) |
Jul 23, 2020 | 125.70 | 129.63 | 123.33 | 124.65 | 286,718 | -0.48(-0.38%) |
Jul 22, 2020 | 121.28 | 128.07 | 121.28 | 125.13 | 322,773 | +2.80(+2.29%) |
Jul 21, 2020 | 125.65 | 125.78 | 122.04 | 122.33 | 246,128 | -2.66(-2.13%) |
Jul 20, 2020 | 126.00 | 126.37 | 123.37 | 124.99 | 154,810 | -1.00(-0.79%) |
Jul 17, 2020 | 127.50 | 128.56 | 125.68 | 125.99 | 328,800 | -0.98(-0.77%) |
Jul 16, 2020 | 123.64 | 127.34 | 122.64 | 126.97 | 430,115 | +3.51(+2.84%) |
Jul 15, 2020 | 121.87 | 124.51 | 119.34 | 123.46 | 408,125 | +5.25(+4.44%) |
Jul 14, 2020 | 112.43 | 118.29 | 112.13 | 118.21 | 313,724 | +5.09(+4.50%) |
Jul 13, 2020 | 119.17 | 121.00 | 112.92 | 113.12 | 254,870 | -4.11(-3.51%) |
Jul 10, 2020 | 117.45 | 118.98 | 116.34 | 117.23 | 183,500 | +0.71(+0.61%) |
Jul 09, 2020 | 119.30 | 119.44 | 114.85 | 116.52 | 348,776 | -2.95(-2.47%) |
Jul 08, 2020 | 114.56 | 119.48 | 114.56 | 119.47 | 301,672 | +5.89(+5.19%) |
Jul 07, 2020 | 116.44 | 117.25 | 113.36 | 113.58 | 302,818 | -4.44(-3.76%) |
Jul 06, 2020 | 114.98 | 118.50 | 114.34 | 118.02 | 408,102 | +6.28(+5.62%) |
Jul 02, 2020 | 114.53 | 115.72 | 111.32 | 111.74 | 324,500 | +0.06(+0.05%) |
Jul 01, 2020 | 113.82 | 114.78 | 111.41 | 111.68 | 388,982 | -2.09(-1.84%) |
Jun 30, 2020 | 112.23 | 116.06 | 111.95 | 113.77 | 753,449 | +2.03(+1.82%) |
Jun 29, 2020 | 107.37 | 114.36 | 104.52 | 111.74 | 7,422,064 | +4.85(+4.54%) |
Jun 26, 2020 | 110.99 | 114.32 | 105.37 | 106.89 | 883,400 | -4.92(-4.40%) |
Jun 25, 2020 | 116.55 | 117.00 | 108.28 | 111.81 | 1,233,201 | -9.46(-7.80%) |
Jun 24, 2020 | 125.01 | 126.23 | 118.22 | 121.27 | 348,371 | -5.99(-4.71%) |
Jun 23, 2020 | 125.13 | 128.22 | 122.53 | 127.26 | 253,739 | +4.52(+3.68%) |
Jun 22, 2020 | 121.30 | 123.06 | 119.00 | 122.74 | 230,560 | +0.78(+0.64%) |
Jun 19, 2020 | 123.99 | 124.82 | 119.31 | 121.96 | 612,300 | -0.24(-0.20%) |
Jun 18, 2020 | 125.17 | 126.08 | 121.47 | 122.20 | 242,564 | -3.71(-2.95%) |
Jun 17, 2020 | 128.12 | 129.13 | 125.70 | 125.91 | 291,272 | -1.60(-1.25%) |
Jun 16, 2020 | 133.11 | 133.11 | 124.47 | 127.51 | 408,495 | -0.37(-0.29%) |
Jun 15, 2020 | 111.50 | 127.98 | 110.07 | 127.88 | 489,235 | +13.13(+11.44%) |
Jun 12, 2020 | 119.90 | 120.32 | 112.42 | 114.75 | 435,300 | +1.02(+0.90%) |
Jun 11, 2020 | 118.53 | 119.56 | 113.66 | 113.73 | 454,702 | -12.06(-9.59%) |
Jun 10, 2020 | 126.51 | 128.29 | 121.69 | 125.79 | 288,180 | -1.83(-1.43%) |
Jun 09, 2020 | 121.24 | 129.81 | 120.50 | 127.62 | 373,351 | +4.64(+3.77%) |
Jun 08, 2020 | 131.69 | 134.75 | 122.29 | 122.98 | 406,787 | -7.57(-5.80%) |
Jun 05, 2020 | 127.95 | 132.60 | 126.00 | 130.55 | 418,600 | +8.98(+7.39%) |
Jun 04, 2020 | 126.09 | 126.36 | 121.31 | 121.57 | 335,511 | -4.74(-3.75%) |
Jun 03, 2020 | 123.49 | 127.26 | 121.65 | 126.31 | 381,674 | +5.63(+4.67%) |
Jun 02, 2020 | 120.02 | 120.99 | 118.24 | 120.68 | 257,600 | +1.99(+1.68%) |
Jun 01, 2020 | 115.56 | 120.50 | 113.55 | 118.69 | 369,321 | +4.00(+3.49%) |
May 29, 2020 | 115.55 | 117.63 | 113.76 | 114.69 | 448,000 | -2.41(-2.06%) |
May 28, 2020 | 126.50 | 127.73 | 116.37 | 117.10 | 529,120 | -7.69(-6.16%) |
May 27, 2020 | 122.01 | 124.91 | 120.84 | 124.79 | 630,385 | +6.19(+5.22%) |
May 26, 2020 | 116.07 | 119.52 | 113.58 | 118.60 | 476,779 | +8.16(+7.39%) |
May 22, 2020 | 106.30 | 110.63 | 104.87 | 110.44 | 227,900 | +4.92(+4.66%) |
May 21, 2020 | 101.95 | 107.82 | 101.75 | 105.52 | 340,444 | +3.37(+3.30%) |
May 20, 2020 | 99.51 | 102.27 | 98.93 | 102.15 | 380,057 | +4.72(+4.84%) |
May 19, 2020 | 98.98 | 100.88 | 97.35 | 97.43 | 262,707 | -2.92(-2.91%) |
May 18, 2020 | 99.40 | 101.53 | 96.82 | 100.35 | 434,243 | +9.99(+11.06%) |
May 15, 2020 | 86.60 | 92.18 | 85.76 | 90.36 | 272,400 | +3.10(+3.55%) |
May 14, 2020 | 83.57 | 87.30 | 80.77 | 87.26 | 475,151 | +1.23(+1.43%) |
May 13, 2020 | 85.88 | 87.55 | 84.35 | 86.03 | 338,808 | -1.93(-2.19%) |
May 12, 2020 | 93.76 | 94.30 | 87.73 | 87.96 | 419,036 | -5.70(-6.09%) |
May 11, 2020 | 96.76 | 96.76 | 93.31 | 93.66 | 321,305 | -5.28(-5.34%) |
May 08, 2020 | 100.70 | 101.81 | 97.91 | 98.94 | 504,900 | +0.84(+0.86%) |
May 07, 2020 | 98.63 | 99.65 | 97.50 | 98.10 | 377,128 | +1.40(+1.45%) |
May 06, 2020 | 97.74 | 99.44 | 94.36 | 96.70 | 389,195 | -1.38(-1.41%) |
May 05, 2020 | 94.40 | 99.66 | 94.39 | 98.08 | 554,811 | +9.07(+10.19%) |
May 04, 2020 | 88.11 | 89.33 | 86.13 | 89.01 | 481,507 | -0.05(-0.06%) |