Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 122.08 | 122.48 | 118.38 | 120.36 | 640,900 | -1.36(-1.12%) |
Jul 30, 2020 | 119.28 | 123.94 | 118.93 | 121.72 | 503,313 | +0.88(+0.73%) |
Jul 29, 2020 | 121.83 | 122.36 | 117.72 | 120.84 | 882,485 | -0.81(-0.67%) |
Jul 28, 2020 | 125.45 | 126.24 | 121.35 | 121.65 | 609,602 | -4.35(-3.45%) |
Jul 27, 2020 | 126.56 | 127.18 | 124.40 | 126.00 | 897,639 | +0.80(+0.64%) |
Jul 24, 2020 | 127.03 | 127.19 | 124.25 | 125.20 | 478,200 | -2.95(-2.30%) |
Jul 23, 2020 | 130.59 | 132.65 | 127.56 | 128.15 | 466,041 | -2.27(-1.74%) |
Jul 22, 2020 | 131.57 | 133.07 | 129.90 | 130.42 | 712,367 | -1.11(-0.84%) |
Jul 21, 2020 | 133.40 | 134.35 | 131.41 | 131.53 | 445,616 | -2.41(-1.80%) |
Jul 20, 2020 | 136.26 | 136.26 | 132.09 | 133.94 | 561,347 | +3.42(+2.62%) |
Jul 17, 2020 | 134.10 | 134.77 | 130.12 | 130.52 | 768,300 | -2.85(-2.14%) |
Jul 16, 2020 | 134.06 | 134.77 | 131.28 | 133.37 | 585,368 | -1.78(-1.32%) |
Jul 15, 2020 | 133.75 | 135.47 | 132.08 | 135.15 | 878,524 | +4.03(+3.07%) |
Jul 14, 2020 | 126.80 | 131.27 | 123.40 | 131.12 | 1,023,407 | +5.04(+4.00%) |
Jul 13, 2020 | 131.31 | 132.00 | 126.08 | 126.08 | 928,949 | -3.61(-2.78%) |
Jul 10, 2020 | 131.17 | 131.83 | 127.35 | 129.69 | 903,100 | -1.87(-1.42%) |
Jul 09, 2020 | 130.72 | 136.26 | 128.79 | 131.56 | 1,064,966 | +1.45(+1.11%) |
Jul 08, 2020 | 129.45 | 130.76 | 128.24 | 130.11 | 502,322 | +2.15(+1.68%) |
Jul 07, 2020 | 127.82 | 130.08 | 126.03 | 127.96 | 485,992 | +0.30(+0.23%) |
Jul 06, 2020 | 126.18 | 129.44 | 125.31 | 127.66 | 653,689 | +2.29(+1.83%) |
Jul 02, 2020 | 125.84 | 127.09 | 124.44 | 125.37 | 441,400 | -0.47(-0.37%) |
Jul 01, 2020 | 122.87 | 125.98 | 121.69 | 125.84 | 1,077,620 | +3.84(+3.15%) |
Jun 30, 2020 | 125.10 | 125.98 | 121.69 | 122.00 | 937,476 | -3.50(-2.79%) |
Jun 29, 2020 | 129.66 | 130.74 | 124.84 | 125.50 | 1,084,664 | -4.86(-3.73%) |
Jun 26, 2020 | 128.94 | 130.99 | 127.53 | 130.36 | 2,623,900 | +1.89(+1.47%) |
Jun 25, 2020 | 126.00 | 129.21 | 125.17 | 128.47 | 927,491 | +3.11(+2.48%) |
Jun 24, 2020 | 128.79 | 129.16 | 123.73 | 125.36 | 515,904 | -2.31(-1.81%) |
Jun 23, 2020 | 127.78 | 131.00 | 126.77 | 127.67 | 729,872 | +0.26(+0.20%) |
Jun 22, 2020 | 127.00 | 129.73 | 125.15 | 127.41 | 819,168 | -1.42(-1.10%) |
Jun 19, 2020 | 122.00 | 128.95 | 121.68 | 128.83 | 2,023,100 | +7.80(+6.44%) |
Jun 18, 2020 | 118.41 | 121.47 | 118.41 | 121.03 | 530,956 | +1.76(+1.48%) |
Jun 17, 2020 | 121.40 | 121.68 | 118.49 | 119.27 | 581,242 | +0.38(+0.32%) |
Jun 16, 2020 | 117.72 | 119.42 | 114.75 | 118.89 | 778,391 | +3.56(+3.09%) |
Jun 15, 2020 | 113.88 | 115.98 | 113.12 | 115.33 | 533,124 | +0.51(+0.44%) |
Jun 12, 2020 | 113.93 | 115.77 | 111.62 | 114.82 | 709,200 | +1.66(+1.47%) |
Jun 11, 2020 | 115.83 | 116.85 | 113.11 | 113.16 | 717,096 | -5.18(-4.38%) |
Jun 10, 2020 | 119.50 | 121.61 | 117.81 | 118.34 | 656,208 | -0.48(-0.40%) |
Jun 09, 2020 | 119.04 | 121.79 | 118.43 | 118.82 | 776,786 | +0.31(+0.26%) |
Jun 08, 2020 | 115.07 | 118.63 | 113.24 | 118.51 | 823,424 | +2.65(+2.29%) |
Jun 05, 2020 | 118.97 | 118.97 | 113.65 | 115.86 | 1,191,700 | -4.25(-3.54%) |
Jun 04, 2020 | 118.75 | 121.04 | 117.69 | 120.11 | 598,920 | +1.08(+0.91%) |
Jun 03, 2020 | 122.68 | 123.11 | 118.95 | 119.03 | 709,296 | -4.34(-3.52%) |
Jun 02, 2020 | 123.85 | 124.74 | 121.66 | 123.37 | 1,112,609 | -0.03(-0.02%) |
Jun 01, 2020 | 126.10 | 126.50 | 119.53 | 123.40 | 825,975 | -1.36(-1.09%) |
May 29, 2020 | 121.22 | 124.99 | 119.84 | 124.76 | 1,149,500 | +4.54(+3.78%) |
May 28, 2020 | 119.34 | 122.97 | 119.08 | 120.22 | 360,713 | +1.11(+0.93%) |
May 27, 2020 | 118.06 | 119.59 | 112.27 | 119.11 | 1,261,243 | +0.22(+0.19%) |
May 26, 2020 | 127.73 | 128.29 | 118.24 | 118.89 | 1,200,163 | -5.91(-4.74%) |
May 22, 2020 | 121.49 | 124.89 | 120.14 | 124.80 | 639,800 | +8.10(+6.94%) |
May 21, 2020 | 124.00 | 124.97 | 116.70 | 116.70 | 826,649 | -7.46(-6.01%) |
May 20, 2020 | 121.80 | 124.65 | 120.32 | 124.16 | 933,656 | +4.23(+3.53%) |
May 19, 2020 | 123.28 | 127.28 | 119.83 | 119.93 | 1,318,032 | -4.48(-3.60%) |
May 18, 2020 | 119.14 | 125.22 | 118.78 | 124.41 | 1,752,431 | +7.91(+6.79%) |
May 15, 2020 | 111.03 | 116.93 | 110.36 | 116.50 | 714,300 | +4.85(+4.34%) |
May 14, 2020 | 112.44 | 113.44 | 110.03 | 111.65 | 921,832 | -2.37(-2.08%) |
May 13, 2020 | 113.55 | 117.24 | 111.53 | 114.02 | 956,352 | +1.54(+1.37%) |
May 12, 2020 | 114.72 | 117.60 | 112.33 | 112.48 | 1,316,821 | -1.09(-0.96%) |
May 11, 2020 | 109.53 | 115.18 | 109.06 | 113.57 | 936,956 | +4.17(+3.81%) |
May 08, 2020 | 110.86 | 111.10 | 108.23 | 109.40 | 722,800 | +0.46(+0.42%) |
May 07, 2020 | 105.00 | 112.87 | 104.77 | 108.94 | 1,920,951 | +5.46(+5.28%) |
May 06, 2020 | 102.81 | 104.95 | 102.00 | 103.48 | 566,980 | +1.70(+1.67%) |
May 05, 2020 | 100.00 | 102.43 | 99.38 | 101.78 | 526,409 | +2.40(+2.41%) |
May 04, 2020 | 95.77 | 99.55 | 94.46 | 99.38 | 745,134 | +3.79(+3.96%) |