Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.93 | 124.44 | 119.89 | 122.35 | 7,366,009 | -3.54(-2.82%) |
Jul 30, 2020 | 128.06 | 128.07 | 125.19 | 125.89 | 3,324,793 | -3.50(-2.70%) |
Jul 29, 2020 | 127.59 | 129.90 | 126.88 | 129.39 | 2,539,329 | +2.30(+1.81%) |
Jul 28, 2020 | 127.93 | 128.89 | 126.99 | 127.09 | 2,203,256 | -1.71(-1.33%) |
Jul 27, 2020 | 126.28 | 129.22 | 126.19 | 128.80 | 2,722,936 | +2.13(+1.68%) |
Jul 24, 2020 | 126.32 | 127.70 | 126.00 | 126.67 | 2,211,507 | +0.90(+0.72%) |
Jul 23, 2020 | 126.05 | 126.62 | 124.95 | 125.77 | 1,752,668 | -0.35(-0.28%) |
Jul 22, 2020 | 124.53 | 126.94 | 124.47 | 126.12 | 2,342,534 | +1.02(+0.82%) |
Jul 21, 2020 | 124.09 | 126.31 | 123.77 | 125.10 | 3,503,217 | +1.14(+0.92%) |
Jul 20, 2020 | 125.00 | 126.09 | 123.62 | 123.96 | 2,689,911 | -2.09(-1.66%) |
Jul 17, 2020 | 126.94 | 127.46 | 125.70 | 126.05 | 2,669,948 | -0.58(-0.46%) |
Jul 16, 2020 | 126.39 | 128.85 | 125.75 | 126.63 | 3,961,930 | +0.18(+0.14%) |
Jul 15, 2020 | 128.10 | 128.10 | 125.30 | 126.44 | 5,376,763 | +1.35(+1.08%) |
Jul 14, 2020 | 119.10 | 125.49 | 118.10 | 125.09 | 7,154,953 | +5.77(+4.83%) |
Jul 13, 2020 | 118.28 | 120.72 | 117.75 | 119.33 | 4,056,824 | +2.34(+2.00%) |
Jul 10, 2020 | 115.12 | 117.19 | 114.98 | 116.99 | 2,945,009 | +2.08(+1.81%) |
Jul 09, 2020 | 116.56 | 117.30 | 114.34 | 114.90 | 2,913,783 | -2.19(-1.87%) |
Jul 08, 2020 | 118.19 | 118.19 | 115.58 | 117.10 | 2,494,761 | +0.85(+0.73%) |
Jul 07, 2020 | 116.74 | 117.66 | 115.88 | 116.25 | 2,208,427 | -2.04(-1.72%) |
Jul 06, 2020 | 118.92 | 119.26 | 117.13 | 118.28 | 2,725,992 | +1.56(+1.34%) |
Jul 02, 2020 | 117.21 | 119.12 | 116.24 | 116.72 | 2,765,665 | +1.52(+1.32%) |
Jul 01, 2020 | 118.24 | 118.26 | 115.04 | 115.20 | 3,072,050 | -0.40(-0.35%) |
Jun 30, 2020 | 113.33 | 116.12 | 113.33 | 115.61 | 3,040,501 | +1.14(+1.00%) |
Jun 29, 2020 | 113.07 | 115.19 | 112.66 | 114.46 | 3,062,256 | +2.61(+2.34%) |
Jun 26, 2020 | 113.62 | 113.72 | 110.99 | 111.85 | 3,989,342 | -2.12(-1.86%) |
Jun 25, 2020 | 111.14 | 114.08 | 110.40 | 113.97 | 3,176,122 | +2.42(+2.17%) |
Jun 24, 2020 | 114.04 | 114.09 | 111.34 | 111.55 | 4,121,205 | -3.83(-3.32%) |
Jun 23, 2020 | 116.42 | 116.58 | 114.99 | 115.38 | 2,579,199 | +0.42(+0.37%) |
Jun 22, 2020 | 115.48 | 115.59 | 113.87 | 114.96 | 3,068,527 | -1.53(-1.31%) |
Jun 19, 2020 | 118.81 | 118.81 | 114.90 | 116.48 | 7,096,078 | -0.12(-0.10%) |
Jun 18, 2020 | 116.19 | 117.87 | 115.79 | 116.60 | 2,696,633 | -0.58(-0.50%) |
Jun 17, 2020 | 118.95 | 119.23 | 116.76 | 117.19 | 3,531,444 | -1.72(-1.45%) |
Jun 16, 2020 | 120.06 | 121.03 | 115.51 | 118.91 | 7,529,990 | +5.94(+5.26%) |
Jun 15, 2020 | 108.31 | 113.67 | 107.85 | 112.97 | 4,478,882 | +0.42(+0.37%) |
Jun 12, 2020 | 113.69 | 114.39 | 109.07 | 112.55 | 4,915,935 | +1.46(+1.32%) |
Jun 11, 2020 | 115.52 | 115.92 | 111.06 | 111.08 | 6,531,177 | -9.95(-8.22%) |
Jun 10, 2020 | 122.20 | 123.72 | 119.31 | 121.03 | 4,396,360 | -1.60(-1.30%) |
Jun 09, 2020 | 123.39 | 123.75 | 121.74 | 122.63 | 4,177,782 | -3.23(-2.56%) |
Jun 08, 2020 | 123.67 | 127.89 | 123.67 | 125.86 | 4,528,819 | +2.38(+1.92%) |
Jun 05, 2020 | 125.98 | 127.37 | 121.90 | 123.48 | 6,118,822 | +5.63(+4.78%) |
Jun 04, 2020 | 114.61 | 117.92 | 114.00 | 117.86 | 3,366,234 | +1.71(+1.47%) |
Jun 03, 2020 | 114.65 | 116.38 | 114.25 | 116.15 | 4,059,188 | +3.45(+3.06%) |
Jun 02, 2020 | 111.35 | 113.16 | 110.84 | 112.70 | 3,256,988 | +2.58(+2.34%) |
Jun 01, 2020 | 109.54 | 110.76 | 107.48 | 110.12 | 2,332,730 | +0.34(+0.31%) |
May 29, 2020 | 109.33 | 110.31 | 107.44 | 109.78 | 4,681,114 | -0.56(-0.50%) |
May 28, 2020 | 114.01 | 114.08 | 109.92 | 110.34 | 4,096,867 | -1.54(-1.37%) |
May 27, 2020 | 109.41 | 111.94 | 109.24 | 111.88 | 4,882,317 | +4.58(+4.27%) |
May 26, 2020 | 105.99 | 108.35 | 105.99 | 107.30 | 4,579,410 | +4.51(+4.39%) |
May 22, 2020 | 104.30 | 104.33 | 101.87 | 102.78 | 2,992,717 | -1.45(-1.39%) |
May 21, 2020 | 105.05 | 105.72 | 104.02 | 104.24 | 2,563,077 | -1.49(-1.41%) |
May 20, 2020 | 103.55 | 107.36 | 103.31 | 105.73 | 4,086,488 | +3.30(+3.22%) |
May 19, 2020 | 105.05 | 105.50 | 102.36 | 102.43 | 3,725,710 | -2.69(-2.56%) |
May 18, 2020 | 102.56 | 105.70 | 102.36 | 105.11 | 6,131,557 | +6.49(+6.58%) |
May 15, 2020 | 96.12 | 98.69 | 95.30 | 98.63 | 7,203,422 | +1.58(+1.63%) |
May 14, 2020 | 93.67 | 97.13 | 91.59 | 97.05 | 6,062,032 | +1.56(+1.64%) |
May 13, 2020 | 96.09 | 96.22 | 93.72 | 95.48 | 5,881,439 | -0.48(-0.50%) |
May 12, 2020 | 99.71 | 99.92 | 95.96 | 95.96 | 4,231,699 | -3.30(-3.32%) |
May 11, 2020 | 100.67 | 101.23 | 98.86 | 99.26 | 4,602,446 | -3.20(-3.12%) |
May 08, 2020 | 99.59 | 102.54 | 98.98 | 102.46 | 4,282,158 | +4.41(+4.49%) |
May 07, 2020 | 99.63 | 100.57 | 97.58 | 98.05 | 4,791,668 | -0.35(-0.35%) |
May 06, 2020 | 100.56 | 100.75 | 97.51 | 98.40 | 4,885,483 | -1.13(-1.14%) |
May 05, 2020 | 99.83 | 101.52 | 99.38 | 99.53 | 3,805,299 | +1.09(+1.10%) |
May 04, 2020 | 100.55 | 100.78 | 97.40 | 98.44 | 4,924,372 | -2.89(-2.85%) |