Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 136.38 | 137.59 | 133.58 | 136.95 | 478,443 | +1.14(+0.84%) |
Jul 30, 2020 | 139.91 | 139.93 | 134.94 | 135.81 | 637,827 | -4.55(-3.24%) |
Jul 29, 2020 | 140.79 | 144.62 | 138.02 | 140.36 | 1,715,962 | +14.76(+11.75%) |
Jul 28, 2020 | 127.78 | 128.66 | 125.41 | 125.60 | 400,255 | -2.57(-2.00%) |
Jul 27, 2020 | 126.32 | 129.10 | 125.99 | 128.16 | 327,982 | +2.04(+1.62%) |
Jul 24, 2020 | 124.98 | 126.49 | 123.72 | 126.12 | 228,684 | +0.96(+0.77%) |
Jul 23, 2020 | 127.39 | 128.33 | 124.70 | 125.17 | 329,148 | -2.27(-1.78%) |
Jul 22, 2020 | 125.22 | 127.63 | 125.22 | 127.44 | 207,019 | +2.06(+1.65%) |
Jul 21, 2020 | 124.75 | 126.75 | 124.75 | 125.37 | 190,191 | +1.16(+0.93%) |
Jul 20, 2020 | 124.55 | 125.78 | 123.71 | 124.22 | 176,855 | -0.34(-0.27%) |
Jul 17, 2020 | 123.05 | 125.17 | 122.94 | 124.55 | 296,885 | +2.15(+1.76%) |
Jul 16, 2020 | 123.34 | 124.86 | 121.99 | 122.40 | 191,945 | -1.36(-1.10%) |
Jul 15, 2020 | 123.50 | 124.88 | 122.01 | 123.76 | 400,463 | +0.39(+0.32%) |
Jul 14, 2020 | 119.57 | 123.39 | 119.45 | 123.37 | 346,275 | +3.32(+2.76%) |
Jul 13, 2020 | 120.91 | 123.41 | 119.85 | 120.05 | 398,160 | -0.05(-0.04%) |
Jul 10, 2020 | 118.91 | 120.36 | 117.83 | 120.11 | 251,842 | +1.17(+0.98%) |
Jul 09, 2020 | 119.04 | 119.76 | 116.16 | 118.94 | 330,585 | -0.43(-0.36%) |
Jul 08, 2020 | 119.33 | 120.75 | 118.03 | 119.37 | 242,512 | -0.24(-0.20%) |
Jul 07, 2020 | 114.71 | 120.73 | 114.45 | 119.61 | 451,171 | +3.52(+3.03%) |
Jul 06, 2020 | 117.80 | 117.99 | 114.88 | 116.10 | 263,538 | -0.21(-0.18%) |
Jul 02, 2020 | 116.47 | 117.30 | 115.45 | 116.31 | 320,390 | +1.02(+0.88%) |
Jul 01, 2020 | 115.73 | 117.07 | 114.77 | 115.29 | 656,220 | -0.85(-0.73%) |
Jun 30, 2020 | 112.19 | 116.21 | 111.59 | 116.13 | 543,051 | +3.76(+3.34%) |
Jun 29, 2020 | 110.86 | 113.02 | 110.22 | 112.38 | 287,816 | +2.21(+2.01%) |
Jun 26, 2020 | 111.90 | 112.64 | 110.00 | 110.17 | 549,306 | -2.44(-2.17%) |
Jun 25, 2020 | 111.67 | 112.83 | 109.89 | 112.61 | 420,877 | +0.70(+0.62%) |
Jun 24, 2020 | 112.72 | 113.16 | 109.47 | 111.91 | 457,836 | -2.03(-1.78%) |
Jun 23, 2020 | 113.68 | 115.50 | 112.91 | 113.94 | 517,186 | +1.54(+1.37%) |
Jun 22, 2020 | 111.55 | 112.68 | 110.37 | 112.40 | 473,587 | +0.62(+0.56%) |
Jun 19, 2020 | 113.78 | 114.22 | 111.00 | 111.78 | 848,392 | -0.36(-0.32%) |
Jun 18, 2020 | 115.45 | 115.74 | 111.66 | 112.14 | 572,584 | -3.86(-3.33%) |
Jun 17, 2020 | 116.49 | 117.56 | 114.37 | 116.00 | 466,022 | +0.79(+0.68%) |
Jun 16, 2020 | 116.40 | 116.50 | 113.33 | 115.22 | 639,567 | +1.91(+1.68%) |
Jun 15, 2020 | 112.71 | 114.43 | 111.11 | 113.31 | 794,790 | -1.61(-1.40%) |
Jun 12, 2020 | 118.38 | 118.38 | 112.93 | 114.92 | 496,969 | -0.14(-0.12%) |
Jun 11, 2020 | 120.71 | 121.38 | 114.19 | 115.05 | 497,100 | -8.26(-6.70%) |
Jun 10, 2020 | 122.36 | 124.92 | 121.62 | 123.31 | 419,573 | +1.50(+1.23%) |
Jun 09, 2020 | 126.09 | 126.22 | 120.06 | 121.81 | 888,151 | +1.49(+1.24%) |
Jun 08, 2020 | 115.47 | 120.42 | 115.18 | 120.32 | 513,710 | +4.09(+3.52%) |
Jun 05, 2020 | 120.65 | 121.06 | 114.63 | 116.23 | 773,707 | -3.81(-3.17%) |
Jun 04, 2020 | 119.87 | 121.36 | 118.63 | 120.04 | 370,341 | -0.05(-0.04%) |
Jun 03, 2020 | 123.66 | 124.17 | 118.55 | 120.09 | 550,936 | -2.87(-2.33%) |
Jun 02, 2020 | 124.49 | 125.58 | 121.33 | 122.96 | 400,505 | -0.62(-0.50%) |
Jun 01, 2020 | 122.83 | 124.39 | 120.99 | 123.58 | 390,255 | +0.45(+0.36%) |
May 29, 2020 | 123.29 | 124.21 | 121.08 | 123.13 | 391,716 | +0.33(+0.27%) |
May 28, 2020 | 121.61 | 124.59 | 119.59 | 122.80 | 437,859 | +2.65(+2.21%) |
May 27, 2020 | 117.46 | 120.35 | 116.92 | 120.15 | 495,743 | +3.87(+3.33%) |
May 26, 2020 | 129.46 | 129.94 | 115.63 | 116.28 | 1,412,995 | -13.37(-10.31%) |
May 22, 2020 | 128.10 | 129.93 | 127.19 | 129.65 | 525,043 | +0.96(+0.75%) |
May 21, 2020 | 125.47 | 128.94 | 125.06 | 128.69 | 590,064 | +3.87(+3.10%) |
May 20, 2020 | 124.99 | 125.91 | 123.94 | 124.81 | 340,663 | +1.84(+1.50%) |
May 19, 2020 | 124.18 | 125.59 | 122.83 | 122.97 | 299,168 | -1.70(-1.36%) |
May 18, 2020 | 121.30 | 126.05 | 121.30 | 124.67 | 677,199 | +4.60(+3.83%) |
May 15, 2020 | 120.82 | 122.94 | 119.69 | 120.06 | 1,090,188 | -1.44(-1.18%) |
May 14, 2020 | 115.39 | 121.81 | 114.43 | 121.50 | 892,169 | +5.20(+4.47%) |
May 13, 2020 | 118.47 | 119.24 | 115.68 | 116.31 | 365,670 | -2.65(-2.23%) |
May 12, 2020 | 118.31 | 122.38 | 117.69 | 118.95 | 480,882 | +0.33(+0.28%) |
May 11, 2020 | 119.09 | 120.12 | 117.65 | 118.62 | 654,477 | -1.67(-1.39%) |
May 08, 2020 | 117.00 | 120.75 | 114.18 | 120.29 | 847,834 | +3.29(+2.81%) |
May 07, 2020 | 111.73 | 117.41 | 110.03 | 117.00 | 1,025,813 | +3.87(+3.42%) |
May 06, 2020 | 111.79 | 115.47 | 110.95 | 113.13 | 820,398 | +0.92(+0.82%) |
May 05, 2020 | 109.42 | 113.16 | 109.32 | 112.21 | 810,811 | +3.28(+3.01%) |
May 04, 2020 | 107.64 | 109.17 | 105.61 | 108.93 | 502,774 | +1.32(+1.22%) |