Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 109.80 | 110.97 | 108.53 | 109.40 | 207,705 | -0.73(-0.66%) |
Jul 30, 2020 | 108.89 | 110.89 | 108.42 | 110.13 | 246,210 | +0.06(+0.05%) |
Jul 29, 2020 | 109.26 | 111.29 | 106.53 | 110.07 | 336,363 | +0.82(+0.75%) |
Jul 28, 2020 | 109.42 | 110.73 | 108.70 | 109.25 | 428,028 | -0.01(-0.01%) |
Jul 27, 2020 | 110.33 | 110.79 | 108.55 | 109.26 | 234,194 | -1.35(-1.22%) |
Jul 24, 2020 | 111.13 | 111.71 | 109.87 | 110.61 | 193,270 | -0.92(-0.82%) |
Jul 23, 2020 | 111.34 | 112.50 | 110.56 | 111.53 | 288,358 | +0.33(+0.30%) |
Jul 22, 2020 | 115.46 | 116.78 | 107.35 | 111.20 | 754,309 | -4.82(-4.16%) |
Jul 21, 2020 | 115.78 | 117.82 | 115.07 | 116.02 | 237,496 | +0.48(+0.41%) |
Jul 20, 2020 | 117.30 | 117.87 | 114.68 | 115.54 | 210,274 | -2.56(-2.17%) |
Jul 17, 2020 | 117.20 | 119.40 | 115.49 | 118.11 | 198,993 | +0.69(+0.59%) |
Jul 16, 2020 | 116.14 | 118.03 | 115.53 | 117.41 | 209,846 | +1.35(+1.16%) |
Jul 15, 2020 | 115.99 | 118.21 | 115.78 | 116.06 | 543,623 | +1.73(+1.51%) |
Jul 14, 2020 | 113.21 | 114.99 | 111.98 | 114.33 | 326,986 | +1.21(+1.07%) |
Jul 13, 2020 | 114.00 | 115.83 | 112.16 | 113.11 | 408,950 | +0.39(+0.35%) |
Jul 10, 2020 | 108.87 | 112.73 | 108.81 | 112.72 | 219,843 | +3.63(+3.33%) |
Jul 09, 2020 | 109.62 | 110.25 | 107.53 | 109.09 | 668,335 | -1.56(-1.41%) |
Jul 08, 2020 | 110.75 | 112.07 | 109.64 | 110.65 | 764,117 | -0.71(-0.64%) |
Jul 07, 2020 | 109.81 | 111.41 | 109.06 | 111.36 | 539,065 | +0.53(+0.48%) |
Jul 06, 2020 | 111.19 | 111.96 | 110.04 | 110.84 | 187,325 | +1.74(+1.60%) |
Jul 02, 2020 | 110.61 | 111.13 | 108.10 | 109.09 | 445,104 | +0.38(+0.35%) |
Jul 01, 2020 | 112.87 | 113.85 | 108.58 | 108.71 | 338,111 | -4.68(-4.12%) |
Jun 30, 2020 | 111.56 | 115.38 | 111.56 | 113.39 | 337,721 | +1.26(+1.13%) |
Jun 29, 2020 | 111.93 | 113.18 | 110.67 | 112.13 | 294,979 | -0.63(-0.56%) |
Jun 26, 2020 | 113.61 | 115.68 | 112.32 | 112.75 | 356,390 | -1.31(-1.15%) |
Jun 25, 2020 | 113.77 | 114.29 | 111.55 | 114.06 | 283,279 | -0.22(-0.19%) |
Jun 24, 2020 | 116.58 | 116.84 | 113.99 | 114.28 | 229,213 | -3.67(-3.11%) |
Jun 23, 2020 | 119.52 | 120.22 | 117.47 | 117.95 | 165,897 | -0.29(-0.25%) |
Jun 22, 2020 | 120.36 | 120.36 | 115.98 | 118.24 | 310,979 | -1.62(-1.35%) |
Jun 19, 2020 | 122.01 | 122.23 | 118.89 | 119.87 | 250,607 | -1.19(-0.99%) |
Jun 18, 2020 | 120.35 | 123.48 | 119.90 | 121.06 | 220,136 | -0.18(-0.15%) |
Jun 17, 2020 | 123.11 | 123.52 | 120.22 | 121.24 | 217,791 | -0.90(-0.74%) |
Jun 16, 2020 | 124.52 | 124.52 | 120.36 | 122.14 | 218,080 | +0.48(+0.39%) |
Jun 15, 2020 | 117.05 | 121.97 | 113.66 | 121.66 | 205,020 | +3.08(+2.60%) |
Jun 12, 2020 | 120.15 | 120.15 | 116.31 | 118.58 | 204,308 | +1.55(+1.32%) |
Jun 11, 2020 | 121.59 | 122.19 | 116.99 | 117.03 | 305,629 | -7.44(-5.97%) |
Jun 10, 2020 | 124.84 | 125.81 | 122.29 | 124.47 | 251,725 | -0.44(-0.35%) |
Jun 09, 2020 | 130.47 | 130.47 | 124.86 | 124.91 | 220,467 | -5.94(-4.54%) |
Jun 08, 2020 | 124.05 | 131.01 | 123.79 | 130.84 | 336,277 | +6.43(+5.17%) |
Jun 05, 2020 | 123.34 | 126.67 | 122.30 | 124.42 | 432,635 | +2.82(+2.32%) |
Jun 04, 2020 | 120.28 | 124.65 | 120.15 | 121.60 | 484,323 | +1.62(+1.35%) |
Jun 03, 2020 | 127.84 | 128.17 | 110.02 | 119.97 | 1,414,586 | -7.87(-6.15%) |
Jun 02, 2020 | 126.32 | 128.05 | 123.30 | 127.84 | 313,357 | +3.27(+2.62%) |
Jun 01, 2020 | 127.19 | 129.00 | 122.17 | 124.57 | 490,195 | -4.60(-3.56%) |
May 29, 2020 | 129.44 | 130.90 | 127.51 | 129.17 | 467,385 | -1.57(-1.20%) |
May 28, 2020 | 138.93 | 140.78 | 129.60 | 130.74 | 469,438 | -6.46(-4.71%) |
May 27, 2020 | 136.26 | 137.86 | 132.44 | 137.19 | 398,726 | +1.53(+1.12%) |
May 26, 2020 | 134.95 | 137.84 | 134.10 | 135.67 | 231,729 | +3.49(+2.64%) |
May 22, 2020 | 132.83 | 134.03 | 130.91 | 132.18 | 190,613 | -0.48(-0.36%) |
May 21, 2020 | 132.94 | 134.76 | 130.59 | 132.65 | 312,662 | -1.08(-0.81%) |
May 20, 2020 | 132.22 | 134.20 | 130.63 | 133.73 | 378,554 | +2.63(+2.01%) |
May 19, 2020 | 138.91 | 139.76 | 130.99 | 131.10 | 313,347 | -7.83(-5.63%) |
May 18, 2020 | 134.32 | 139.73 | 133.81 | 138.93 | 267,899 | +6.90(+5.22%) |
May 15, 2020 | 133.34 | 135.88 | 130.91 | 132.03 | 350,564 | -1.58(-1.18%) |
May 14, 2020 | 135.16 | 136.39 | 130.59 | 133.60 | 414,837 | -2.30(-1.69%) |
May 13, 2020 | 136.42 | 136.93 | 130.59 | 135.90 | 303,212 | -0.92(-0.67%) |
May 12, 2020 | 144.36 | 145.68 | 136.82 | 136.82 | 362,171 | -7.07(-4.92%) |
May 11, 2020 | 142.64 | 145.93 | 142.43 | 143.90 | 259,490 | +0.51(+0.35%) |
May 08, 2020 | 141.47 | 145.29 | 141.31 | 143.39 | 398,294 | +3.15(+2.25%) |
May 07, 2020 | 135.81 | 142.32 | 135.27 | 140.24 | 357,173 | +5.78(+4.30%) |
May 06, 2020 | 135.02 | 135.95 | 131.59 | 134.46 | 228,338 | +0.87(+0.65%) |
May 05, 2020 | 133.47 | 135.60 | 130.90 | 133.58 | 224,210 | +1.93(+1.46%) |
May 04, 2020 | 130.58 | 132.87 | 128.14 | 131.66 | 393,419 | -0.93(-0.70%) |