Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.74 | 108.80 | 107.18 | 108.67 | 4,206,974 | -0.35(-0.32%) |
Jul 30, 2020 | 108.90 | 109.20 | 107.90 | 109.02 | 1,958,757 | -1.11(-1.01%) |
Jul 29, 2020 | 109.08 | 110.32 | 108.94 | 110.14 | 1,348,528 | +1.46(+1.34%) |
Jul 28, 2020 | 108.75 | 109.39 | 108.61 | 108.68 | 3,738,655 | -0.35(-0.32%) |
Jul 27, 2020 | 108.85 | 109.09 | 108.19 | 109.03 | 1,255,334 | +0.15(+0.14%) |
Jul 24, 2020 | 109.52 | 109.67 | 108.56 | 108.88 | 2,607,654 | -1.00(-0.91%) |
Jul 23, 2020 | 109.94 | 110.66 | 109.36 | 109.89 | 2,593,182 | -0.12(-0.11%) |
Jul 22, 2020 | 109.11 | 110.11 | 108.88 | 110.01 | 1,065,118 | +0.62(+0.57%) |
Jul 21, 2020 | 108.76 | 109.94 | 108.75 | 109.38 | 1,972,889 | +1.32(+1.22%) |
Jul 20, 2020 | 108.56 | 108.68 | 107.82 | 108.07 | 2,222,700 | -0.71(-0.65%) |
Jul 17, 2020 | 108.70 | 109.04 | 108.22 | 108.77 | 2,110,331 | +0.44(+0.40%) |
Jul 16, 2020 | 107.84 | 108.76 | 107.59 | 108.34 | 2,210,960 | -0.09(-0.08%) |
Jul 15, 2020 | 108.28 | 108.74 | 107.61 | 108.43 | 3,968,058 | +1.85(+1.73%) |
Jul 14, 2020 | 104.75 | 106.73 | 104.33 | 106.58 | 2,991,419 | +1.57(+1.49%) |
Jul 13, 2020 | 105.84 | 106.82 | 104.84 | 105.01 | 2,898,976 | -0.12(-0.12%) |
Jul 10, 2020 | 103.19 | 105.19 | 103.19 | 105.14 | 2,042,642 | +1.90(+1.84%) |
Jul 09, 2020 | 104.80 | 104.85 | 102.35 | 103.23 | 2,744,578 | -1.57(-1.50%) |
Jul 08, 2020 | 104.66 | 105.18 | 103.88 | 104.80 | 6,037,738 | +0.32(+0.30%) |
Jul 07, 2020 | 105.15 | 105.36 | 104.31 | 104.48 | 3,891,107 | -1.47(-1.39%) |
Jul 06, 2020 | 106.41 | 106.77 | 105.49 | 105.96 | 1,432,360 | +1.08(+1.03%) |
Jul 02, 2020 | 105.78 | 106.40 | 104.60 | 104.88 | 2,060,966 | +0.53(+0.51%) |
Jul 01, 2020 | 104.85 | 105.50 | 103.98 | 104.36 | 2,071,392 | -0.13(-0.12%) |
Jun 30, 2020 | 103.12 | 104.98 | 102.97 | 104.48 | 3,537,837 | +1.15(+1.11%) |
Jun 29, 2020 | 102.29 | 103.33 | 101.57 | 103.33 | 2,470,539 | +1.87(+1.85%) |
Jun 26, 2020 | 103.25 | 103.27 | 101.05 | 101.46 | 4,328,449 | -2.38(-2.29%) |
Jun 25, 2020 | 102.30 | 103.94 | 101.74 | 103.84 | 1,672,825 | +1.09(+1.07%) |
Jun 24, 2020 | 104.90 | 104.90 | 102.03 | 102.74 | 2,261,235 | -3.12(-2.94%) |
Jun 23, 2020 | 106.95 | 107.03 | 105.78 | 105.86 | 1,471,089 | +0.07(+0.07%) |
Jun 22, 2020 | 105.52 | 106.07 | 104.69 | 105.78 | 2,176,166 | -0.07(-0.07%) |
Jun 19, 2020 | 108.44 | 108.44 | 105.42 | 105.86 | 2,185,458 | -0.91(-0.85%) |
Jun 18, 2020 | 106.04 | 107.24 | 105.68 | 106.77 | 1,544,044 | -0.10(-0.10%) |
Jun 17, 2020 | 108.22 | 108.64 | 106.65 | 106.87 | 2,731,632 | -1.11(-1.03%) |
Jun 16, 2020 | 109.69 | 109.69 | 106.24 | 107.98 | 2,699,271 | +1.78(+1.68%) |
Jun 15, 2020 | 102.61 | 106.70 | 102.06 | 106.20 | 3,586,647 | +0.93(+0.89%) |
Jun 12, 2020 | 106.63 | 106.78 | 103.11 | 105.27 | 1,936,527 | +1.83(+1.77%) |
Jun 11, 2020 | 106.92 | 107.61 | 103.21 | 103.44 | 3,687,734 | -7.18(-6.49%) |
Jun 10, 2020 | 113.08 | 113.47 | 110.63 | 110.63 | 2,170,545 | -2.50(-2.21%) |
Jun 09, 2020 | 113.74 | 113.88 | 112.69 | 113.12 | 2,614,361 | -2.27(-1.97%) |
Jun 08, 2020 | 114.31 | 115.46 | 113.91 | 115.39 | 5,000,900 | +2.19(+1.93%) |
Jun 05, 2020 | 113.61 | 114.52 | 112.89 | 113.21 | 3,431,352 | +3.26(+2.97%) |
Jun 04, 2020 | 108.96 | 109.98 | 108.50 | 109.94 | 2,549,320 | +0.63(+0.57%) |
Jun 03, 2020 | 107.88 | 109.60 | 107.78 | 109.32 | 2,282,722 | +2.44(+2.29%) |
Jun 02, 2020 | 106.41 | 106.87 | 106.02 | 106.87 | 2,652,927 | +1.08(+1.02%) |
Jun 01, 2020 | 105.15 | 106.16 | 104.77 | 105.79 | 2,003,444 | +0.56(+0.53%) |
May 29, 2020 | 104.74 | 105.50 | 103.59 | 105.23 | 3,493,492 | -0.13(-0.12%) |
May 28, 2020 | 107.00 | 107.00 | 105.06 | 105.36 | 3,246,537 | -0.58(-0.55%) |
May 27, 2020 | 105.45 | 106.03 | 103.94 | 105.94 | 2,893,688 | +2.38(+2.30%) |
May 26, 2020 | 103.42 | 104.34 | 103.36 | 103.56 | 2,196,934 | +2.80(+2.78%) |
May 22, 2020 | 100.75 | 100.85 | 99.92 | 100.76 | 1,725,490 | -0.05(-0.05%) |
May 21, 2020 | 101.26 | 101.67 | 100.31 | 100.81 | 1,523,995 | -0.56(-0.55%) |
May 20, 2020 | 100.99 | 101.80 | 100.79 | 101.37 | 3,038,998 | +1.81(+1.82%) |
May 19, 2020 | 100.95 | 101.15 | 99.56 | 99.56 | 1,471,048 | -1.65(-1.63%) |
May 18, 2020 | 99.86 | 101.80 | 99.57 | 101.21 | 2,564,396 | +4.40(+4.54%) |
May 15, 2020 | 96.12 | 97.00 | 95.48 | 96.81 | 2,044,106 | -0.05(-0.05%) |
May 14, 2020 | 94.24 | 96.88 | 93.07 | 96.86 | 2,798,460 | +1.37(+1.44%) |
May 13, 2020 | 97.46 | 97.46 | 94.78 | 95.48 | 3,728,197 | -2.35(-2.40%) |
May 12, 2020 | 100.53 | 100.69 | 97.78 | 97.84 | 2,647,015 | -2.26(-2.26%) |
May 11, 2020 | 100.13 | 100.80 | 99.42 | 100.10 | 3,405,480 | -0.96(-0.95%) |
May 08, 2020 | 100.13 | 101.21 | 99.86 | 101.06 | 2,139,322 | +2.35(+2.38%) |
May 07, 2020 | 98.75 | 99.86 | 98.54 | 98.70 | 1,901,059 | +1.27(+1.31%) |
May 06, 2020 | 99.51 | 99.76 | 97.41 | 97.43 | 1,878,689 | -1.56(-1.57%) |
May 05, 2020 | 99.70 | 100.41 | 98.92 | 98.99 | 2,705,583 | +0.43(+0.44%) |
May 04, 2020 | 97.78 | 98.65 | 97.05 | 98.56 | 2,485,653 | -0.12(-0.12%) |