Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.83 | 108.83 | 105.88 | 107.27 | 3,526,069 | -1.35(-1.25%) |
Jul 30, 2020 | 107.16 | 108.86 | 106.63 | 108.62 | 3,387,491 | -1.15(-1.05%) |
Jul 29, 2020 | 108.30 | 109.97 | 107.97 | 109.77 | 4,223,266 | +1.96(+1.82%) |
Jul 28, 2020 | 107.19 | 108.33 | 106.26 | 107.81 | 4,704,332 | -0.34(-0.32%) |
Jul 27, 2020 | 105.65 | 108.41 | 105.45 | 108.15 | 4,257,782 | +3.35(+3.20%) |
Jul 24, 2020 | 103.66 | 106.44 | 103.52 | 104.80 | 4,000,180 | +0.25(+0.24%) |
Jul 23, 2020 | 106.06 | 106.46 | 103.17 | 104.55 | 4,513,952 | -1.81(-1.70%) |
Jul 22, 2020 | 107.07 | 107.41 | 105.58 | 106.36 | 4,572,979 | -0.65(-0.61%) |
Jul 21, 2020 | 109.54 | 109.73 | 106.37 | 107.01 | 5,389,840 | -2.32(-2.12%) |
Jul 20, 2020 | 109.31 | 110.07 | 107.91 | 109.33 | 3,781,997 | +0.29(+0.27%) |
Jul 17, 2020 | 108.77 | 109.43 | 108.11 | 109.04 | 2,900,773 | +0.72(+0.66%) |
Jul 16, 2020 | 109.01 | 109.18 | 107.32 | 108.32 | 4,478,767 | -1.79(-1.63%) |
Jul 15, 2020 | 111.38 | 111.48 | 109.24 | 110.11 | 4,453,202 | -0.10(-0.09%) |
Jul 14, 2020 | 108.52 | 110.47 | 106.29 | 110.22 | 6,717,253 | +0.71(+0.65%) |
Jul 13, 2020 | 113.69 | 114.81 | 108.77 | 109.51 | 15,331,562 | -6.77(-5.82%) |
Jul 10, 2020 | 116.19 | 116.82 | 114.70 | 116.28 | 1,894,089 | +0.23(+0.20%) |
Jul 09, 2020 | 114.38 | 116.78 | 113.05 | 116.04 | 1,971,096 | +1.30(+1.13%) |
Jul 08, 2020 | 114.94 | 115.44 | 113.00 | 114.75 | 1,947,508 | +0.22(+0.20%) |
Jul 07, 2020 | 113.65 | 116.15 | 113.51 | 114.52 | 2,056,091 | -0.93(-0.81%) |
Jul 06, 2020 | 114.84 | 116.42 | 114.77 | 115.46 | 1,363,288 | +2.22(+1.96%) |
Jul 02, 2020 | 114.33 | 114.70 | 112.77 | 113.23 | 1,738,943 | +0.81(+0.72%) |
Jul 01, 2020 | 114.21 | 114.33 | 112.36 | 112.42 | 1,699,690 | -2.12(-1.85%) |
Jun 30, 2020 | 111.63 | 115.06 | 111.15 | 114.54 | 2,570,259 | +3.40(+3.06%) |
Jun 29, 2020 | 111.06 | 111.43 | 109.38 | 111.14 | 1,505,586 | +1.06(+0.96%) |
Jun 26, 2020 | 111.95 | 112.09 | 109.40 | 110.09 | 2,424,199 | -2.08(-1.86%) |
Jun 25, 2020 | 111.91 | 112.36 | 109.84 | 112.17 | 1,937,062 | +0.59(+0.53%) |
Jun 24, 2020 | 114.30 | 114.51 | 110.80 | 111.58 | 2,251,653 | -3.53(-3.07%) |
Jun 23, 2020 | 114.41 | 116.29 | 112.98 | 115.11 | 2,884,382 | +2.57(+2.28%) |
Jun 22, 2020 | 112.09 | 112.76 | 110.53 | 112.54 | 2,178,434 | +0.30(+0.27%) |
Jun 19, 2020 | 116.17 | 116.17 | 112.02 | 112.24 | 4,813,493 | -2.46(-2.14%) |
Jun 18, 2020 | 114.28 | 115.32 | 113.93 | 114.70 | 1,336,968 | +0.26(+0.23%) |
Jun 17, 2020 | 114.49 | 115.57 | 113.80 | 114.44 | 1,583,436 | -0.15(-0.13%) |
Jun 16, 2020 | 115.47 | 116.14 | 112.26 | 114.59 | 2,897,753 | +3.91(+3.54%) |
Jun 15, 2020 | 108.48 | 110.83 | 107.47 | 110.67 | 1,815,439 | +0.08(+0.08%) |
Jun 12, 2020 | 111.62 | 111.80 | 107.87 | 110.59 | 3,360,537 | +2.58(+2.39%) |
Jun 11, 2020 | 112.21 | 113.18 | 107.81 | 108.01 | 3,437,616 | -6.75(-5.88%) |
Jun 10, 2020 | 115.99 | 116.35 | 113.93 | 114.77 | 2,026,502 | -0.47(-0.41%) |
Jun 09, 2020 | 113.99 | 116.15 | 113.54 | 115.24 | 2,646,298 | -0.30(-0.26%) |
Jun 08, 2020 | 116.75 | 117.07 | 114.71 | 115.54 | 1,937,796 | -0.82(-0.71%) |
Jun 05, 2020 | 116.61 | 118.98 | 115.77 | 116.36 | 3,800,813 | +2.06(+1.81%) |
Jun 04, 2020 | 111.95 | 114.75 | 111.95 | 114.30 | 1,770,078 | +0.71(+0.63%) |
Jun 03, 2020 | 111.00 | 114.75 | 110.57 | 113.59 | 4,028,388 | +4.50(+4.13%) |
Jun 02, 2020 | 105.54 | 109.15 | 105.01 | 109.09 | 3,332,910 | +3.75(+3.56%) |
Jun 01, 2020 | 104.95 | 105.95 | 103.98 | 105.33 | 1,295,029 | -0.16(-0.15%) |
May 29, 2020 | 103.96 | 105.83 | 103.12 | 105.49 | 3,119,305 | +1.86(+1.79%) |
May 28, 2020 | 106.63 | 106.81 | 103.17 | 103.63 | 2,435,047 | -2.89(-2.72%) |
May 27, 2020 | 105.73 | 107.19 | 103.69 | 106.53 | 1,965,624 | +1.84(+1.76%) |
May 26, 2020 | 105.78 | 107.05 | 104.55 | 104.69 | 2,274,185 | +1.52(+1.48%) |
May 22, 2020 | 102.89 | 103.85 | 101.73 | 103.17 | 1,900,079 | -0.09(-0.09%) |
May 21, 2020 | 105.36 | 106.12 | 102.27 | 103.26 | 3,252,246 | -3.17(-2.98%) |
May 20, 2020 | 103.75 | 107.35 | 102.98 | 106.42 | 5,117,288 | +7.65(+7.75%) |
May 19, 2020 | 100.15 | 102.53 | 98.57 | 98.77 | 3,865,701 | -1.87(-1.86%) |
May 18, 2020 | 97.61 | 101.40 | 97.14 | 100.64 | 2,730,542 | +6.08(+6.42%) |
May 15, 2020 | 95.72 | 96.20 | 92.97 | 94.56 | 4,561,804 | -3.43(-3.50%) |
May 14, 2020 | 96.15 | 98.06 | 93.32 | 97.99 | 2,210,090 | +1.57(+1.63%) |
May 13, 2020 | 98.94 | 99.75 | 95.08 | 96.42 | 2,659,190 | -2.60(-2.63%) |
May 12, 2020 | 101.60 | 102.78 | 98.88 | 99.02 | 2,172,835 | -1.69(-1.68%) |
May 11, 2020 | 100.36 | 101.66 | 99.63 | 100.71 | 1,546,531 | -1.31(-1.28%) |
May 08, 2020 | 99.50 | 102.06 | 98.93 | 102.02 | 1,384,635 | +3.23(+3.27%) |
May 07, 2020 | 99.36 | 100.08 | 98.31 | 98.79 | 1,249,283 | +1.02(+1.05%) |
May 06, 2020 | 99.24 | 100.04 | 97.35 | 97.77 | 1,430,397 | -0.64(-0.65%) |
May 05, 2020 | 98.22 | 99.67 | 97.67 | 98.41 | 1,957,527 | +2.36(+2.46%) |
May 04, 2020 | 95.80 | 96.46 | 93.81 | 96.05 | 2,745,741 | -0.22(-0.23%) |