Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 115.67 | 119.24 | 114.83 | 119.05 | 2,927,678 | +3.13(+2.70%) |
Jul 30, 2020 | 115.38 | 116.53 | 114.38 | 115.92 | 1,141,749 | -1.16(-0.99%) |
Jul 29, 2020 | 116.38 | 119.11 | 116.13 | 117.09 | 1,464,552 | +1.63(+1.41%) |
Jul 28, 2020 | 116.17 | 116.27 | 114.54 | 115.46 | 1,173,189 | -0.23(-0.20%) |
Jul 27, 2020 | 113.67 | 116.32 | 113.19 | 115.69 | 1,243,506 | +0.20(+0.17%) |
Jul 24, 2020 | 116.54 | 116.80 | 114.87 | 115.49 | 1,159,053 | -0.09(-0.07%) |
Jul 23, 2020 | 117.47 | 118.33 | 115.31 | 115.58 | 1,401,594 | -1.84(-1.56%) |
Jul 22, 2020 | 116.23 | 117.56 | 115.97 | 117.42 | 986,036 | +1.08(+0.93%) |
Jul 21, 2020 | 115.39 | 117.55 | 115.18 | 116.34 | 1,175,076 | +0.63(+0.54%) |
Jul 20, 2020 | 114.48 | 115.92 | 114.24 | 115.71 | 989,878 | +0.39(+0.34%) |
Jul 17, 2020 | 113.79 | 115.75 | 113.04 | 115.32 | 1,142,002 | +1.47(+1.29%) |
Jul 16, 2020 | 112.87 | 114.83 | 112.87 | 113.86 | 1,144,505 | +0.01(+0.01%) |
Jul 15, 2020 | 115.37 | 115.37 | 112.86 | 113.85 | 1,042,409 | +1.22(+1.09%) |
Jul 14, 2020 | 110.99 | 112.85 | 110.21 | 112.62 | 1,321,934 | +2.16(+1.96%) |
Jul 13, 2020 | 110.98 | 111.85 | 110.05 | 110.46 | 1,737,608 | +0.74(+0.68%) |
Jul 10, 2020 | 106.25 | 109.81 | 106.20 | 109.72 | 1,069,735 | +3.83(+3.61%) |
Jul 09, 2020 | 107.13 | 107.26 | 104.01 | 105.89 | 1,226,323 | -1.20(-1.12%) |
Jul 08, 2020 | 106.47 | 107.85 | 106.29 | 107.09 | 1,392,845 | +1.09(+1.02%) |
Jul 07, 2020 | 106.57 | 107.68 | 105.48 | 106.00 | 1,592,247 | -1.98(-1.84%) |
Jul 06, 2020 | 108.57 | 109.13 | 107.67 | 107.98 | 852,658 | +2.18(+2.06%) |
Jul 02, 2020 | 107.63 | 108.34 | 105.49 | 105.80 | 1,236,656 | +0.19(+0.18%) |
Jul 01, 2020 | 106.61 | 107.02 | 105.09 | 105.61 | 965,233 | -0.85(-0.80%) |
Jun 30, 2020 | 104.26 | 107.30 | 103.60 | 106.47 | 1,723,605 | +2.31(+2.22%) |
Jun 29, 2020 | 103.61 | 104.24 | 102.43 | 104.16 | 1,122,312 | +1.62(+1.58%) |
Jun 26, 2020 | 104.75 | 104.90 | 102.27 | 102.54 | 2,180,301 | -3.09(-2.93%) |
Jun 25, 2020 | 104.11 | 105.97 | 103.38 | 105.63 | 1,204,392 | +1.28(+1.23%) |
Jun 24, 2020 | 108.12 | 108.12 | 104.25 | 104.35 | 1,627,259 | -3.94(-3.64%) |
Jun 23, 2020 | 110.13 | 110.13 | 108.20 | 108.29 | 1,260,879 | +0.17(+0.16%) |
Jun 22, 2020 | 110.66 | 110.71 | 108.02 | 108.11 | 1,514,690 | -2.76(-2.49%) |
Jun 19, 2020 | 108.87 | 111.73 | 106.90 | 110.87 | 4,047,872 | +2.61(+2.41%) |
Jun 18, 2020 | 107.01 | 109.30 | 106.90 | 108.26 | 1,027,555 | +0.22(+0.21%) |
Jun 17, 2020 | 107.11 | 109.64 | 107.11 | 108.04 | 1,182,614 | +0.39(+0.36%) |
Jun 16, 2020 | 110.03 | 110.13 | 105.98 | 107.65 | 1,097,899 | +1.13(+1.06%) |
Jun 15, 2020 | 101.50 | 107.48 | 100.98 | 106.52 | 1,494,133 | +2.27(+2.17%) |
Jun 12, 2020 | 105.39 | 105.81 | 102.48 | 104.25 | 1,222,504 | +2.34(+2.29%) |
Jun 11, 2020 | 106.98 | 107.37 | 101.78 | 101.92 | 1,719,787 | -7.47(-6.83%) |
Jun 10, 2020 | 109.92 | 110.79 | 108.60 | 109.39 | 1,268,708 | -0.67(-0.61%) |
Jun 09, 2020 | 109.59 | 110.96 | 109.44 | 110.06 | 978,653 | -1.82(-1.63%) |
Jun 08, 2020 | 110.37 | 112.01 | 110.09 | 111.88 | 1,273,793 | +2.13(+1.94%) |
Jun 05, 2020 | 111.39 | 112.94 | 109.39 | 109.75 | 1,823,230 | +1.65(+1.53%) |
Jun 04, 2020 | 108.05 | 108.96 | 106.76 | 108.10 | 1,451,155 | -0.99(-0.91%) |
Jun 03, 2020 | 106.32 | 109.37 | 105.61 | 109.09 | 1,396,825 | +3.89(+3.70%) |
Jun 02, 2020 | 105.03 | 106.08 | 104.13 | 105.20 | 1,296,684 | +0.93(+0.89%) |
Jun 01, 2020 | 104.41 | 105.18 | 103.03 | 104.27 | 937,359 | +0.83(+0.80%) |
May 29, 2020 | 102.84 | 103.61 | 101.46 | 103.44 | 2,626,088 | +0.20(+0.20%) |
May 28, 2020 | 105.21 | 105.81 | 102.99 | 103.23 | 1,271,801 | -1.54(-1.47%) |
May 27, 2020 | 106.06 | 106.06 | 103.22 | 104.77 | 1,269,294 | +2.06(+2.01%) |
May 26, 2020 | 101.87 | 103.81 | 100.52 | 102.71 | 1,919,599 | +4.24(+4.31%) |
May 22, 2020 | 98.44 | 98.86 | 97.00 | 98.47 | 995,711 | +0.56(+0.58%) |
May 21, 2020 | 97.56 | 99.55 | 97.32 | 97.90 | 980,432 | -0.35(-0.36%) |
May 20, 2020 | 98.49 | 99.67 | 97.77 | 98.25 | 1,371,012 | +0.56(+0.57%) |
May 19, 2020 | 99.73 | 101.25 | 97.63 | 97.70 | 1,197,210 | -2.59(-2.59%) |
May 18, 2020 | 100.10 | 101.35 | 98.72 | 100.29 | 1,575,823 | +3.17(+3.27%) |
May 15, 2020 | 95.24 | 97.22 | 94.70 | 97.12 | 2,102,460 | +0.80(+0.84%) |
May 14, 2020 | 91.14 | 96.41 | 90.31 | 96.31 | 2,035,178 | +3.96(+4.29%) |
May 13, 2020 | 96.92 | 97.56 | 91.35 | 92.35 | 3,295,595 | -4.12(-4.27%) |
May 12, 2020 | 98.07 | 100.90 | 96.08 | 96.47 | 2,594,273 | +0.07(+0.07%) |
May 11, 2020 | 95.92 | 97.83 | 95.26 | 96.40 | 1,039,600 | -1.19(-1.22%) |
May 08, 2020 | 97.54 | 97.96 | 96.28 | 97.59 | 779,247 | +2.33(+2.44%) |
May 07, 2020 | 93.83 | 95.88 | 93.60 | 95.26 | 1,160,662 | +2.69(+2.90%) |
May 06, 2020 | 93.16 | 94.38 | 92.22 | 92.57 | 986,453 | -1.26(-1.34%) |
May 05, 2020 | 93.77 | 95.40 | 93.72 | 93.83 | 1,062,995 | +0.16(+0.17%) |
May 04, 2020 | 94.20 | 94.74 | 92.97 | 93.67 | 1,136,198 | -0.82(-0.86%) |