Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 120.90 | 121.01 | 117.14 | 118.72 | 2,330,198 | -2.58(-2.12%) |
Jul 30, 2020 | 121.05 | 123.52 | 119.92 | 121.30 | 2,244,222 | -1.81(-1.47%) |
Jul 29, 2020 | 122.23 | 123.20 | 119.37 | 123.11 | 2,759,782 | -0.02(-0.02%) |
Jul 28, 2020 | 123.16 | 123.92 | 122.58 | 123.13 | 1,824,195 | -0.40(-0.32%) |
Jul 27, 2020 | 124.75 | 124.90 | 122.37 | 123.53 | 1,994,572 | -2.35(-1.87%) |
Jul 24, 2020 | 127.13 | 127.60 | 124.63 | 125.88 | 1,236,049 | -0.40(-0.32%) |
Jul 23, 2020 | 126.53 | 127.34 | 125.47 | 126.28 | 1,380,747 | -0.41(-0.32%) |
Jul 22, 2020 | 125.57 | 127.20 | 124.99 | 126.69 | 1,329,488 | +0.22(+0.17%) |
Jul 21, 2020 | 125.41 | 128.37 | 125.40 | 126.47 | 1,285,234 | +1.18(+0.95%) |
Jul 20, 2020 | 126.30 | 127.01 | 124.90 | 125.29 | 1,597,745 | -1.56(-1.23%) |
Jul 17, 2020 | 126.92 | 127.29 | 125.23 | 126.85 | 1,424,998 | -0.07(-0.06%) |
Jul 16, 2020 | 124.49 | 128.15 | 123.94 | 126.92 | 2,326,546 | +3.01(+2.43%) |
Jul 15, 2020 | 124.20 | 124.89 | 122.54 | 123.91 | 2,029,155 | +1.92(+1.58%) |
Jul 14, 2020 | 119.84 | 122.36 | 118.87 | 121.99 | 1,411,512 | +2.27(+1.89%) |
Jul 13, 2020 | 120.28 | 121.84 | 118.56 | 119.72 | 1,514,952 | -0.11(-0.09%) |
Jul 10, 2020 | 116.19 | 120.55 | 115.69 | 119.83 | 1,667,535 | +3.82(+3.29%) |
Jul 09, 2020 | 119.08 | 119.45 | 114.23 | 116.02 | 1,878,757 | -3.28(-2.75%) |
Jul 08, 2020 | 117.76 | 119.78 | 117.33 | 119.30 | 2,051,819 | +0.64(+0.54%) |
Jul 07, 2020 | 119.01 | 120.06 | 117.16 | 118.66 | 2,502,069 | -0.11(-0.09%) |
Jul 06, 2020 | 119.13 | 120.53 | 118.11 | 118.77 | 1,568,247 | +1.60(+1.37%) |
Jul 02, 2020 | 119.90 | 121.14 | 116.94 | 117.16 | 1,238,085 | -0.08(-0.07%) |
Jul 01, 2020 | 118.01 | 119.64 | 116.60 | 117.25 | 1,362,406 | -0.89(-0.76%) |
Jun 30, 2020 | 117.11 | 118.79 | 116.43 | 118.14 | 2,109,760 | +0.86(+0.73%) |
Jun 29, 2020 | 117.43 | 118.07 | 115.75 | 117.28 | 1,481,340 | +1.62(+1.40%) |
Jun 26, 2020 | 118.33 | 119.55 | 114.92 | 115.66 | 3,469,790 | -4.29(-3.58%) |
Jun 25, 2020 | 117.57 | 120.36 | 116.53 | 119.95 | 1,394,180 | +2.23(+1.89%) |
Jun 24, 2020 | 118.98 | 119.00 | 116.30 | 117.72 | 2,042,241 | -3.00(-2.48%) |
Jun 23, 2020 | 120.53 | 121.91 | 119.85 | 120.72 | 1,986,020 | +1.87(+1.57%) |
Jun 22, 2020 | 118.44 | 120.02 | 117.43 | 118.85 | 1,713,685 | -0.53(-0.45%) |
Jun 19, 2020 | 123.45 | 123.45 | 118.93 | 119.38 | 2,641,220 | -1.59(-1.31%) |
Jun 18, 2020 | 119.24 | 121.92 | 118.59 | 120.97 | 1,298,986 | +0.68(+0.57%) |
Jun 17, 2020 | 121.09 | 122.29 | 119.37 | 120.29 | 1,643,934 | -0.70(-0.58%) |
Jun 16, 2020 | 124.34 | 124.34 | 118.71 | 120.99 | 1,922,677 | +1.17(+0.97%) |
Jun 15, 2020 | 112.56 | 120.22 | 111.47 | 119.83 | 2,921,787 | +3.26(+2.79%) |
Jun 12, 2020 | 117.58 | 118.76 | 113.74 | 116.57 | 2,243,589 | +3.94(+3.50%) |
Jun 11, 2020 | 115.81 | 118.73 | 112.31 | 112.63 | 3,526,050 | -8.85(-7.28%) |
Jun 10, 2020 | 126.41 | 126.89 | 121.42 | 121.48 | 2,668,962 | -6.22(-4.87%) |
Jun 09, 2020 | 127.55 | 129.96 | 127.06 | 127.70 | 2,835,249 | -2.79(-2.14%) |
Jun 08, 2020 | 131.87 | 132.39 | 128.78 | 130.49 | 3,931,938 | +0.03(+0.02%) |
Jun 05, 2020 | 132.10 | 132.26 | 126.83 | 130.46 | 5,299,413 | +5.69(+4.56%) |
Jun 04, 2020 | 116.72 | 124.94 | 115.94 | 124.77 | 4,642,786 | +7.49(+6.39%) |
Jun 03, 2020 | 115.93 | 118.38 | 114.78 | 117.28 | 4,580,251 | +4.41(+3.90%) |
Jun 02, 2020 | 109.30 | 114.24 | 108.67 | 112.87 | 4,368,826 | +1.98(+1.79%) |
Jun 01, 2020 | 112.33 | 112.33 | 109.95 | 110.89 | 2,582,981 | -2.21(-1.95%) |
May 29, 2020 | 113.82 | 115.04 | 112.28 | 113.09 | 2,683,078 | -1.64(-1.43%) |
May 28, 2020 | 115.81 | 115.81 | 113.24 | 114.73 | 3,248,487 | +0.69(+0.60%) |
May 27, 2020 | 113.54 | 114.62 | 111.14 | 114.05 | 4,107,362 | +4.31(+3.93%) |
May 26, 2020 | 112.37 | 113.78 | 109.55 | 109.73 | 4,399,237 | +1.22(+1.13%) |
May 22, 2020 | 104.91 | 108.85 | 104.06 | 108.51 | 5,171,427 | +3.64(+3.47%) |
May 21, 2020 | 96.81 | 105.25 | 96.32 | 104.88 | 5,984,609 | +7.86(+8.10%) |
May 20, 2020 | 95.79 | 98.66 | 95.50 | 97.02 | 2,725,610 | +2.39(+2.53%) |
May 19, 2020 | 96.99 | 97.66 | 94.61 | 94.63 | 2,832,354 | -3.07(-3.14%) |
May 18, 2020 | 96.37 | 98.63 | 95.80 | 97.70 | 3,437,308 | +5.43(+5.88%) |
May 15, 2020 | 90.54 | 92.64 | 89.68 | 92.27 | 5,938,806 | +0.59(+0.65%) |
May 14, 2020 | 89.88 | 92.21 | 86.34 | 91.68 | 4,054,214 | +0.32(+0.35%) |
May 13, 2020 | 93.26 | 93.46 | 90.73 | 91.36 | 3,513,686 | -2.86(-3.03%) |
May 12, 2020 | 94.73 | 95.62 | 94.14 | 94.22 | 3,895,356 | -0.22(-0.24%) |
May 11, 2020 | 93.77 | 95.02 | 92.64 | 94.44 | 4,216,554 | -0.11(-0.12%) |
May 08, 2020 | 93.49 | 94.82 | 92.17 | 94.55 | 5,205,607 | +2.75(+2.99%) |
May 07, 2020 | 89.03 | 92.28 | 89.03 | 91.81 | 4,899,261 | +3.47(+3.93%) |
May 06, 2020 | 93.51 | 93.67 | 88.15 | 88.34 | 3,412,368 | -4.55(-4.90%) |
May 05, 2020 | 93.12 | 94.88 | 92.84 | 92.89 | 2,978,370 | +0.76(+0.83%) |
May 04, 2020 | 93.49 | 93.69 | 91.45 | 92.13 | 3,712,127 | -2.09(-2.21%) |