Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 119.29 | 119.29 | 117.45 | 118.98 | 12,100 | +0.05(+0.04%) |
Jul 30, 2020 | 118.19 | 119.10 | 117.50 | 118.93 | 21,683 | -0.63(-0.53%) |
Jul 29, 2020 | 118.09 | 119.82 | 118.09 | 119.56 | 17,586 | +1.88(+1.59%) |
Jul 28, 2020 | 117.92 | 118.58 | 117.69 | 117.69 | 13,267 | -0.74(-0.63%) |
Jul 27, 2020 | 118.03 | 118.45 | 117.38 | 118.43 | 12,894 | +0.70(+0.59%) |
Jul 24, 2020 | 118.13 | 118.13 | 117.43 | 117.73 | 12,100 | -1.00(-0.84%) |
Jul 23, 2020 | 119.65 | 120.02 | 118.32 | 118.73 | 9,206 | -0.79(-0.66%) |
Jul 22, 2020 | 118.92 | 119.53 | 118.68 | 119.52 | 61,701 | +0.64(+0.54%) |
Jul 21, 2020 | 118.76 | 119.53 | 118.71 | 118.88 | 49,830 | +0.93(+0.79%) |
Jul 20, 2020 | 117.66 | 118.09 | 116.98 | 117.95 | 39,578 | +0.37(+0.31%) |
Jul 17, 2020 | 117.71 | 118.09 | 117.17 | 117.58 | 59,900 | -0.02(-0.02%) |
Jul 16, 2020 | 117.07 | 117.81 | 116.78 | 117.60 | 45,037 | -0.43(-0.36%) |
Jul 15, 2020 | 117.19 | 118.18 | 116.86 | 118.03 | 37,946 | +2.31(+2.00%) |
Jul 14, 2020 | 113.64 | 115.72 | 113.26 | 115.72 | 23,087 | +1.63(+1.43%) |
Jul 13, 2020 | 115.96 | 117.02 | 114.09 | 114.09 | 22,164 | -0.88(-0.77%) |
Jul 10, 2020 | 113.35 | 115.09 | 113.10 | 114.97 | 58,100 | +1.68(+1.48%) |
Jul 09, 2020 | 115.11 | 115.11 | 112.36 | 113.29 | 13,669 | -1.45(-1.26%) |
Jul 08, 2020 | 114.03 | 114.86 | 113.34 | 114.74 | 178,233 | +0.79(+0.69%) |
Jul 07, 2020 | 114.73 | 115.32 | 113.95 | 113.95 | 22,139 | -1.63(-1.41%) |
Jul 06, 2020 | 115.70 | 116.25 | 115.11 | 115.58 | 42,538 | +1.62(+1.42%) |
Jul 02, 2020 | 115.01 | 115.61 | 113.77 | 113.96 | 17,700 | +0.56(+0.49%) |
Jul 01, 2020 | 113.64 | 114.04 | 113.16 | 113.40 | 17,846 | -0.13(-0.11%) |
Jun 30, 2020 | 112.32 | 113.78 | 111.95 | 113.53 | 29,009 | +1.57(+1.40%) |
Jun 29, 2020 | 110.08 | 111.96 | 109.63 | 111.96 | 15,353 | +2.34(+2.13%) |
Jun 26, 2020 | 111.85 | 111.85 | 109.44 | 109.62 | 18,700 | -2.97(-2.64%) |
Jun 25, 2020 | 110.78 | 112.68 | 110.78 | 112.59 | 12,374 | +1.42(+1.28%) |
Jun 24, 2020 | 113.87 | 113.87 | 110.89 | 111.17 | 9,748 | -3.66(-3.19%) |
Jun 23, 2020 | 115.76 | 115.76 | 114.83 | 114.83 | 26,922 | +0.38(+0.33%) |
Jun 22, 2020 | 113.37 | 114.52 | 113.25 | 114.45 | 20,799 | +0.55(+0.48%) |
Jun 19, 2020 | 116.07 | 116.07 | 113.26 | 113.90 | 10,900 | -1.19(-1.04%) |
Jun 18, 2020 | 114.15 | 115.61 | 114.12 | 115.09 | 163,145 | -0.09(-0.07%) |
Jun 17, 2020 | 116.33 | 116.33 | 115.13 | 115.18 | 18,164 | -0.88(-0.76%) |
Jun 16, 2020 | 117.19 | 117.44 | 114.75 | 116.06 | 150,689 | +2.29(+2.01%) |
Jun 15, 2020 | 110.27 | 114.19 | 109.94 | 113.77 | 107,168 | +1.26(+1.12%) |
Jun 12, 2020 | 113.91 | 113.91 | 110.70 | 112.51 | 16,100 | +1.97(+1.78%) |
Jun 11, 2020 | 114.82 | 114.82 | 110.54 | 110.54 | 43,246 | -7.90(-6.67%) |
Jun 10, 2020 | 120.60 | 120.60 | 118.39 | 118.44 | 19,489 | -1.86(-1.55%) |
Jun 09, 2020 | 120.64 | 121.03 | 120.25 | 120.30 | 62,139 | -1.71(-1.40%) |
Jun 08, 2020 | 120.92 | 122.02 | 120.49 | 122.01 | 23,263 | +2.32(+1.94%) |
Jun 05, 2020 | 119.74 | 120.67 | 119.32 | 119.69 | 63,000 | +3.57(+3.07%) |
Jun 04, 2020 | 115.64 | 116.40 | 115.50 | 116.12 | 24,972 | +0.24(+0.21%) |
Jun 03, 2020 | 114.98 | 116.09 | 114.98 | 115.88 | 35,140 | +2.28(+2.01%) |
Jun 02, 2020 | 112.98 | 113.60 | 112.90 | 113.60 | 20,683 | +1.00(+0.89%) |
Jun 01, 2020 | 112.19 | 112.78 | 112.18 | 112.59 | 8,007 | +0.73(+0.66%) |
May 29, 2020 | 110.72 | 111.90 | 110.25 | 111.86 | 16,300 | +0.21(+0.19%) |
May 28, 2020 | 113.07 | 113.53 | 111.65 | 111.65 | 8,372 | -1.03(-0.91%) |
May 27, 2020 | 111.93 | 112.73 | 110.78 | 112.68 | 7,399 | +2.45(+2.22%) |
May 26, 2020 | 110.64 | 111.03 | 110.20 | 110.23 | 17,011 | +2.27(+2.10%) |
May 22, 2020 | 107.53 | 107.96 | 107.04 | 107.96 | 16,500 | +0.22(+0.20%) |
May 21, 2020 | 108.37 | 108.37 | 107.15 | 107.74 | 24,437 | -0.41(-0.38%) |
May 20, 2020 | 107.57 | 108.54 | 107.56 | 108.15 | 32,522 | +2.08(+1.96%) |
May 19, 2020 | 107.39 | 107.75 | 106.05 | 106.07 | 38,931 | -1.40(-1.30%) |
May 18, 2020 | 105.69 | 107.88 | 105.69 | 107.47 | 97,809 | +4.60(+4.47%) |
May 15, 2020 | 101.44 | 103.03 | 101.44 | 102.87 | 57,500 | +0.42(+0.41%) |
May 14, 2020 | 99.73 | 102.45 | 98.61 | 102.45 | 35,409 | +1.19(+1.18%) |
May 13, 2020 | 103.17 | 103.18 | 100.43 | 101.26 | 51,866 | -2.66(-2.56%) |
May 12, 2020 | 106.78 | 106.80 | 103.92 | 103.92 | 42,430 | -2.51(-2.36%) |
May 11, 2020 | 105.76 | 106.93 | 105.54 | 106.43 | 100,373 | -0.30(-0.28%) |
May 08, 2020 | 106.00 | 106.86 | 105.73 | 106.73 | 29,200 | +2.51(+2.41%) |
May 07, 2020 | 104.32 | 105.24 | 104.17 | 104.22 | 30,401 | +1.36(+1.32%) |
May 06, 2020 | 104.67 | 104.67 | 102.86 | 102.86 | 31,112 | -1.05(-1.01%) |
May 05, 2020 | 104.31 | 105.30 | 103.85 | 103.91 | 36,133 | +0.92(+0.89%) |
May 04, 2020 | 102.28 | 103.05 | 101.69 | 102.99 | 43,503 | +0.26(+0.26%) |