Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.96 | 113.96 | 112.17 | 113.40 | 78,725 | -0.50(-0.44%) |
Jul 30, 2020 | 114.10 | 114.10 | 112.59 | 113.91 | 49,290 | -2.16(-1.86%) |
Jul 29, 2020 | 113.51 | 116.15 | 113.51 | 116.07 | 255,808 | +2.35(+2.06%) |
Jul 28, 2020 | 113.99 | 114.54 | 113.68 | 113.72 | 206,838 | -0.65(-0.57%) |
Jul 27, 2020 | 114.51 | 114.73 | 113.25 | 114.38 | 66,307 | -0.43(-0.37%) |
Jul 24, 2020 | 115.26 | 115.78 | 114.64 | 114.81 | 58,402 | -0.78(-0.67%) |
Jul 23, 2020 | 115.57 | 116.50 | 114.97 | 115.58 | 116,001 | -0.06(-0.05%) |
Jul 22, 2020 | 114.75 | 115.87 | 114.70 | 115.64 | 96,794 | +0.10(+0.09%) |
Jul 21, 2020 | 114.58 | 115.92 | 114.46 | 115.53 | 143,949 | +1.80(+1.59%) |
Jul 20, 2020 | 112.99 | 114.22 | 112.80 | 113.73 | 72,920 | +0.17(+0.15%) |
Jul 17, 2020 | 114.53 | 114.62 | 113.54 | 113.56 | 92,309 | -0.88(-0.77%) |
Jul 16, 2020 | 114.31 | 115.49 | 113.61 | 114.44 | 114,291 | -0.82(-0.71%) |
Jul 15, 2020 | 115.37 | 115.62 | 113.95 | 115.26 | 147,258 | +2.63(+2.34%) |
Jul 14, 2020 | 111.69 | 112.69 | 110.85 | 112.63 | 164,374 | +0.49(+0.43%) |
Jul 13, 2020 | 113.51 | 114.16 | 111.87 | 112.14 | 168,254 | -0.08(-0.07%) |
Jul 10, 2020 | 108.94 | 112.38 | 108.81 | 112.22 | 117,339 | +3.10(+2.84%) |
Jul 09, 2020 | 111.57 | 111.57 | 108.09 | 109.12 | 125,687 | -2.43(-2.18%) |
Jul 08, 2020 | 110.52 | 111.69 | 110.05 | 111.55 | 132,328 | +1.23(+1.12%) |
Jul 07, 2020 | 112.07 | 112.18 | 110.17 | 110.32 | 142,733 | -2.80(-2.47%) |
Jul 06, 2020 | 113.20 | 113.84 | 112.46 | 113.11 | 923,707 | +1.98(+1.78%) |
Jul 02, 2020 | 113.16 | 113.70 | 110.90 | 111.13 | 81,292 | +0.31(+0.28%) |
Jul 01, 2020 | 112.07 | 112.45 | 110.59 | 110.82 | 97,119 | -0.80(-0.72%) |
Jun 30, 2020 | 109.59 | 112.19 | 109.59 | 111.63 | 121,474 | +1.62(+1.47%) |
Jun 29, 2020 | 109.56 | 110.56 | 108.96 | 110.01 | 92,396 | +1.36(+1.25%) |
Jun 26, 2020 | 112.13 | 112.13 | 108.60 | 108.65 | 137,341 | -5.21(-4.57%) |
Jun 25, 2020 | 110.53 | 114.00 | 110.53 | 113.86 | 99,113 | +2.96(+2.67%) |
Jun 24, 2020 | 114.00 | 114.00 | 110.57 | 110.90 | 141,890 | -4.40(-3.82%) |
Jun 23, 2020 | 116.27 | 117.06 | 115.27 | 115.30 | 150,190 | +0.50(+0.43%) |
Jun 22, 2020 | 114.33 | 115.50 | 113.54 | 114.81 | 155,569 | -0.09(-0.08%) |
Jun 19, 2020 | 117.82 | 117.82 | 113.64 | 114.90 | 444,434 | -0.89(-0.77%) |
Jun 18, 2020 | 114.81 | 116.65 | 114.54 | 115.79 | 128,672 | -0.07(-0.06%) |
Jun 17, 2020 | 117.94 | 117.94 | 115.68 | 115.86 | 208,169 | -1.57(-1.34%) |
Jun 16, 2020 | 120.06 | 120.06 | 115.20 | 117.43 | 2,073,207 | +1.94(+1.68%) |
Jun 15, 2020 | 110.68 | 115.83 | 110.09 | 115.50 | 216,343 | +1.23(+1.08%) |
Jun 12, 2020 | 115.46 | 115.46 | 111.35 | 114.27 | 200,946 | +3.39(+3.06%) |
Jun 11, 2020 | 114.34 | 116.20 | 110.71 | 110.87 | 301,700 | -9.56(-7.94%) |
Jun 10, 2020 | 124.14 | 124.14 | 120.37 | 120.44 | 307,626 | -4.08(-3.28%) |
Jun 09, 2020 | 124.01 | 125.57 | 123.16 | 124.52 | 507,811 | -1.82(-1.44%) |
Jun 08, 2020 | 126.69 | 126.69 | 124.72 | 126.33 | 825,308 | +1.90(+1.53%) |
Jun 05, 2020 | 126.53 | 127.03 | 123.95 | 124.43 | 833,397 | +4.46(+3.71%) |
Jun 04, 2020 | 118.26 | 120.09 | 117.12 | 119.98 | 4,431,676 | +1.58(+1.34%) |
Jun 03, 2020 | 116.45 | 118.72 | 116.35 | 118.39 | 478,037 | +4.11(+3.60%) |
Jun 02, 2020 | 114.92 | 115.30 | 113.59 | 114.28 | 52,394 | +0.84(+0.74%) |
Jun 01, 2020 | 112.72 | 114.04 | 111.93 | 113.44 | 83,310 | +1.38(+1.23%) |
May 29, 2020 | 112.40 | 113.25 | 111.29 | 112.06 | 65,122 | -1.35(-1.19%) |
May 28, 2020 | 116.64 | 116.64 | 113.23 | 113.42 | 58,463 | -1.79(-1.55%) |
May 27, 2020 | 115.48 | 115.48 | 112.06 | 115.21 | 109,380 | +4.31(+3.89%) |
May 26, 2020 | 109.48 | 111.91 | 109.44 | 110.89 | 49,409 | +5.46(+5.18%) |
May 22, 2020 | 106.08 | 106.08 | 104.63 | 105.43 | 57,076 | -0.51(-0.48%) |
May 21, 2020 | 106.63 | 107.19 | 105.54 | 105.94 | 196,734 | -0.89(-0.84%) |
May 20, 2020 | 106.27 | 107.32 | 106.27 | 106.84 | 170,418 | +2.68(+2.58%) |
May 19, 2020 | 106.17 | 106.96 | 104.15 | 104.15 | 56,955 | -2.38(-2.23%) |
May 18, 2020 | 104.70 | 107.12 | 104.37 | 106.53 | 133,820 | +5.69(+5.64%) |
May 15, 2020 | 100.24 | 101.37 | 100.16 | 100.84 | 164,791 | -0.46(-0.45%) |
May 14, 2020 | 96.64 | 101.30 | 95.82 | 101.30 | 82,262 | +3.04(+3.09%) |
May 13, 2020 | 100.79 | 100.79 | 97.41 | 98.26 | 97,630 | -3.02(-2.98%) |
May 12, 2020 | 105.02 | 105.15 | 101.25 | 101.28 | 1,717,873 | -3.19(-3.05%) |
May 11, 2020 | 105.29 | 105.29 | 104.09 | 104.47 | 39,957 | -2.09(-1.96%) |
May 08, 2020 | 105.95 | 106.70 | 105.59 | 106.56 | 53,535 | +2.30(+2.21%) |
May 07, 2020 | 103.34 | 106.05 | 103.34 | 104.25 | 91,402 | +2.33(+2.29%) |
May 06, 2020 | 104.38 | 104.52 | 101.92 | 101.92 | 73,952 | -1.64(-1.58%) |
May 05, 2020 | 105.42 | 105.92 | 103.48 | 103.56 | 68,068 | +0.12(+0.12%) |
May 04, 2020 | 102.43 | 103.65 | 101.38 | 103.44 | 123,300 | -0.53(-0.51%) |