Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 115.64 | 115.87 | 113.01 | 114.92 | 8,927,810 | -1.21(-1.04%) |
Jul 30, 2020 | 115.74 | 117.02 | 115.10 | 116.13 | 4,602,243 | -1.67(-1.42%) |
Jul 29, 2020 | 117.16 | 118.39 | 116.86 | 117.80 | 3,149,341 | +1.35(+1.16%) |
Jul 28, 2020 | 117.14 | 117.95 | 116.08 | 116.45 | 3,961,839 | -1.78(-1.51%) |
Jul 27, 2020 | 116.64 | 118.42 | 116.37 | 118.23 | 4,329,222 | +2.23(+1.92%) |
Jul 24, 2020 | 116.11 | 118.09 | 114.64 | 116.00 | 5,673,651 | +0.53(+0.46%) |
Jul 23, 2020 | 119.02 | 119.15 | 114.83 | 115.47 | 8,707,487 | -3.12(-2.63%) |
Jul 22, 2020 | 120.45 | 120.97 | 116.77 | 118.59 | 12,193,803 | -2.64(-2.18%) |
Jul 21, 2020 | 122.68 | 123.18 | 121.04 | 121.23 | 8,641,153 | -0.98(-0.81%) |
Jul 20, 2020 | 120.09 | 122.59 | 119.19 | 122.22 | 5,166,104 | +2.41(+2.01%) |
Jul 17, 2020 | 119.47 | 120.81 | 118.34 | 119.81 | 5,214,470 | +1.53(+1.29%) |
Jul 16, 2020 | 117.09 | 118.74 | 116.79 | 118.28 | 3,729,712 | +0.03(+0.02%) |
Jul 15, 2020 | 117.61 | 118.52 | 116.41 | 118.25 | 4,050,747 | +0.23(+0.20%) |
Jul 14, 2020 | 114.35 | 118.33 | 113.39 | 118.02 | 4,746,526 | +2.75(+2.38%) |
Jul 13, 2020 | 118.12 | 119.54 | 114.98 | 115.28 | 5,433,080 | -1.53(-1.31%) |
Jul 10, 2020 | 116.53 | 117.44 | 115.40 | 116.81 | 2,971,651 | +0.09(+0.08%) |
Jul 09, 2020 | 115.25 | 118.11 | 113.56 | 116.72 | 5,562,076 | +1.01(+0.87%) |
Jul 08, 2020 | 116.04 | 116.10 | 114.26 | 115.70 | 4,005,395 | +0.63(+0.54%) |
Jul 07, 2020 | 115.19 | 115.86 | 114.77 | 115.08 | 4,222,468 | -0.83(-0.72%) |
Jul 06, 2020 | 114.10 | 116.81 | 112.93 | 115.91 | 5,539,466 | +3.33(+2.96%) |
Jul 02, 2020 | 113.10 | 113.80 | 111.88 | 112.58 | 5,362,763 | +0.90(+0.81%) |
Jul 01, 2020 | 113.29 | 113.52 | 111.56 | 111.68 | 4,494,567 | -1.94(-1.71%) |
Jun 30, 2020 | 111.32 | 114.27 | 111.28 | 113.62 | 6,227,111 | +1.97(+1.76%) |
Jun 29, 2020 | 110.83 | 111.81 | 109.55 | 111.65 | 3,955,942 | +1.25(+1.13%) |
Jun 26, 2020 | 111.53 | 111.76 | 109.53 | 110.40 | 11,030,714 | -1.51(-1.35%) |
Jun 25, 2020 | 110.96 | 112.16 | 109.49 | 111.91 | 2,924,679 | +0.96(+0.86%) |
Jun 24, 2020 | 112.12 | 113.47 | 110.18 | 110.95 | 5,304,892 | -2.35(-2.08%) |
Jun 23, 2020 | 113.32 | 114.63 | 112.75 | 113.31 | 5,228,828 | +1.24(+1.11%) |
Jun 22, 2020 | 111.65 | 112.27 | 110.17 | 112.06 | 4,109,783 | +0.31(+0.28%) |
Jun 19, 2020 | 114.59 | 114.76 | 110.94 | 111.75 | 11,596,058 | -0.98(-0.87%) |
Jun 18, 2020 | 112.51 | 113.32 | 111.94 | 112.73 | 3,422,429 | -0.22(-0.19%) |
Jun 17, 2020 | 113.70 | 114.42 | 112.56 | 112.95 | 3,278,774 | +0.10(+0.09%) |
Jun 16, 2020 | 114.78 | 115.55 | 111.38 | 112.85 | 3,944,226 | +1.68(+1.51%) |
Jun 15, 2020 | 108.79 | 111.44 | 108.10 | 111.17 | 5,758,205 | +0.23(+0.21%) |
Jun 12, 2020 | 113.89 | 114.31 | 109.53 | 110.94 | 6,650,009 | -0.57(-0.51%) |
Jun 11, 2020 | 115.48 | 115.63 | 111.26 | 111.51 | 6,720,550 | -6.08(-5.17%) |
Jun 10, 2020 | 118.52 | 118.83 | 117.22 | 117.58 | 4,476,357 | -0.64(-0.54%) |
Jun 09, 2020 | 117.54 | 118.94 | 116.47 | 118.23 | 4,972,832 | -0.66(-0.56%) |
Jun 08, 2020 | 116.92 | 119.28 | 116.00 | 118.89 | 6,260,811 | +1.27(+1.08%) |
Jun 05, 2020 | 117.19 | 121.41 | 116.82 | 117.62 | 8,703,859 | +2.56(+2.22%) |
Jun 04, 2020 | 113.09 | 115.44 | 113.01 | 115.06 | 5,646,216 | +1.23(+1.08%) |
Jun 03, 2020 | 113.35 | 114.96 | 112.43 | 113.83 | 8,549,550 | +4.06(+3.70%) |
Jun 02, 2020 | 106.13 | 110.00 | 105.45 | 109.77 | 8,131,712 | +4.30(+4.08%) |
Jun 01, 2020 | 105.39 | 105.95 | 104.55 | 105.47 | 3,176,707 | -0.79(-0.74%) |
May 29, 2020 | 104.53 | 106.72 | 103.50 | 106.25 | 6,653,026 | +2.57(+2.48%) |
May 28, 2020 | 105.38 | 106.21 | 103.36 | 103.69 | 4,244,513 | -1.75(-1.66%) |
May 27, 2020 | 104.19 | 105.57 | 103.39 | 105.43 | 4,558,766 | +1.87(+1.81%) |
May 26, 2020 | 103.63 | 105.24 | 103.36 | 103.56 | 5,388,623 | +2.06(+2.03%) |
May 22, 2020 | 101.59 | 101.90 | 100.51 | 101.50 | 3,421,221 | -0.24(-0.24%) |
May 21, 2020 | 104.20 | 104.99 | 101.46 | 101.75 | 4,896,601 | -3.38(-3.22%) |
May 20, 2020 | 103.03 | 106.34 | 102.59 | 105.13 | 5,544,599 | +4.30(+4.26%) |
May 19, 2020 | 102.03 | 103.21 | 100.70 | 100.83 | 5,134,956 | -1.56(-1.52%) |
May 18, 2020 | 99.49 | 103.04 | 98.67 | 102.39 | 7,294,308 | +5.53(+5.71%) |
May 15, 2020 | 95.34 | 96.98 | 94.36 | 96.86 | 8,088,117 | -1.89(-1.91%) |
May 14, 2020 | 97.54 | 98.83 | 95.23 | 98.75 | 4,912,654 | +1.15(+1.17%) |
May 13, 2020 | 101.05 | 101.05 | 96.09 | 97.60 | 5,199,931 | -2.34(-2.35%) |
May 12, 2020 | 103.03 | 103.69 | 99.63 | 99.95 | 3,963,319 | -2.85(-2.78%) |
May 11, 2020 | 101.49 | 103.60 | 101.49 | 102.80 | 3,043,642 | -0.11(-0.10%) |
May 08, 2020 | 101.98 | 103.39 | 100.89 | 102.91 | 4,840,109 | +1.21(+1.19%) |
May 07, 2020 | 101.92 | 102.85 | 100.78 | 101.70 | 4,030,739 | +1.10(+1.09%) |
May 06, 2020 | 100.58 | 101.88 | 100.21 | 100.60 | 4,136,286 | +0.79(+0.79%) |
May 05, 2020 | 99.78 | 101.29 | 99.15 | 99.81 | 5,858,489 | +0.93(+0.94%) |
May 04, 2020 | 97.47 | 99.02 | 96.50 | 98.88 | 5,573,035 | +0.71(+0.72%) |