Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.84 | 123.57 | 119.99 | 123.49 | 176,163 | +0.95(+0.77%) |
Jul 30, 2020 | 119.40 | 122.73 | 119.06 | 122.54 | 137,524 | +1.17(+0.97%) |
Jul 29, 2020 | 119.43 | 121.49 | 119.38 | 121.37 | 99,319 | +2.33(+1.95%) |
Jul 28, 2020 | 116.55 | 119.59 | 116.49 | 119.04 | 99,236 | +1.88(+1.60%) |
Jul 27, 2020 | 116.83 | 117.37 | 115.71 | 117.16 | 100,573 | -0.16(-0.14%) |
Jul 24, 2020 | 117.53 | 117.92 | 116.73 | 117.32 | 114,612 | +0.03(+0.02%) |
Jul 23, 2020 | 115.93 | 118.51 | 115.93 | 117.30 | 94,648 | +1.22(+1.05%) |
Jul 22, 2020 | 114.55 | 116.76 | 114.55 | 116.08 | 154,234 | +0.46(+0.40%) |
Jul 21, 2020 | 115.07 | 117.32 | 115.07 | 115.62 | 98,719 | +1.93(+1.69%) |
Jul 20, 2020 | 116.55 | 116.55 | 112.25 | 113.70 | 103,292 | -3.55(-3.02%) |
Jul 17, 2020 | 114.45 | 117.64 | 113.89 | 117.24 | 60,433 | +2.99(+2.62%) |
Jul 16, 2020 | 116.71 | 117.61 | 113.75 | 114.25 | 96,710 | -3.17(-2.70%) |
Jul 15, 2020 | 119.86 | 120.76 | 117.27 | 117.42 | 113,061 | -0.27(-0.23%) |
Jul 14, 2020 | 116.82 | 118.92 | 116.31 | 117.69 | 78,736 | +1.24(+1.07%) |
Jul 13, 2020 | 119.49 | 120.22 | 116.11 | 116.45 | 198,661 | -1.62(-1.37%) |
Jul 10, 2020 | 118.17 | 118.86 | 117.36 | 118.07 | 84,897 | +0.35(+0.30%) |
Jul 09, 2020 | 116.92 | 118.11 | 115.57 | 117.72 | 120,970 | +0.44(+0.37%) |
Jul 08, 2020 | 117.98 | 119.69 | 116.19 | 117.28 | 88,024 | -0.70(-0.59%) |
Jul 07, 2020 | 118.70 | 119.93 | 117.58 | 117.98 | 91,193 | -2.27(-1.88%) |
Jul 06, 2020 | 122.30 | 122.72 | 119.87 | 120.24 | 123,453 | +0.98(+0.82%) |
Jul 02, 2020 | 122.13 | 122.58 | 119.11 | 119.27 | 80,988 | -0.71(-0.59%) |
Jul 01, 2020 | 118.42 | 120.74 | 118.42 | 119.97 | 83,539 | +1.45(+1.22%) |
Jun 30, 2020 | 116.30 | 119.56 | 116.30 | 118.52 | 186,787 | +1.90(+1.63%) |
Jun 29, 2020 | 111.48 | 117.22 | 111.48 | 116.63 | 118,135 | +5.93(+5.35%) |
Jun 26, 2020 | 115.36 | 116.42 | 110.68 | 110.70 | 391,423 | -5.69(-4.89%) |
Jun 25, 2020 | 112.85 | 117.27 | 112.81 | 116.39 | 169,455 | +2.69(+2.36%) |
Jun 24, 2020 | 115.31 | 116.55 | 111.99 | 113.71 | 149,111 | -3.05(-2.61%) |
Jun 23, 2020 | 119.82 | 119.82 | 116.65 | 116.76 | 111,642 | -1.71(-1.44%) |
Jun 22, 2020 | 116.69 | 119.02 | 114.95 | 118.47 | 121,407 | +0.47(+0.39%) |
Jun 19, 2020 | 119.50 | 121.08 | 117.10 | 118.00 | 524,467 | -2.45(-2.04%) |
Jun 18, 2020 | 120.54 | 121.92 | 119.52 | 120.46 | 171,795 | -1.43(-1.17%) |
Jun 17, 2020 | 123.80 | 124.59 | 120.89 | 121.89 | 130,653 | -0.92(-0.75%) |
Jun 16, 2020 | 124.74 | 124.74 | 121.74 | 122.81 | 149,595 | +3.03(+2.53%) |
Jun 15, 2020 | 114.28 | 121.05 | 113.45 | 119.79 | 137,272 | +1.53(+1.29%) |
Jun 12, 2020 | 120.17 | 120.56 | 114.29 | 118.25 | 180,631 | +2.77(+2.40%) |
Jun 11, 2020 | 116.47 | 119.25 | 114.96 | 115.49 | 137,349 | -7.85(-6.36%) |
Jun 10, 2020 | 124.91 | 125.48 | 122.00 | 123.34 | 137,591 | -3.28(-2.59%) |
Jun 09, 2020 | 128.15 | 129.43 | 126.38 | 126.61 | 140,907 | -4.37(-3.34%) |
Jun 08, 2020 | 131.39 | 131.96 | 130.03 | 130.98 | 172,718 | +2.47(+1.92%) |
Jun 05, 2020 | 127.09 | 129.99 | 126.33 | 128.51 | 172,416 | +6.16(+5.04%) |
Jun 04, 2020 | 121.04 | 122.51 | 120.57 | 122.35 | 144,763 | -0.28(-0.22%) |
Jun 03, 2020 | 122.04 | 124.30 | 121.39 | 122.63 | 163,730 | +2.55(+2.12%) |
Jun 02, 2020 | 118.02 | 120.98 | 117.22 | 120.08 | 188,340 | +3.34(+2.86%) |
Jun 01, 2020 | 119.18 | 119.54 | 116.49 | 116.74 | 139,092 | -1.93(-1.62%) |
May 29, 2020 | 116.17 | 119.32 | 114.85 | 118.67 | 277,037 | +0.88(+0.75%) |
May 28, 2020 | 118.07 | 118.24 | 116.19 | 117.79 | 177,607 | +1.93(+1.66%) |
May 27, 2020 | 115.59 | 116.03 | 111.59 | 115.86 | 201,745 | +3.12(+2.76%) |
May 26, 2020 | 112.77 | 114.21 | 111.67 | 112.75 | 203,021 | +4.58(+4.24%) |
May 22, 2020 | 107.72 | 108.26 | 106.08 | 108.16 | 161,492 | +0.91(+0.84%) |
May 21, 2020 | 107.01 | 108.53 | 106.57 | 107.26 | 196,837 | -0.18(-0.17%) |
May 20, 2020 | 107.55 | 108.48 | 106.24 | 107.44 | 136,510 | +1.78(+1.68%) |
May 19, 2020 | 106.67 | 107.83 | 105.51 | 105.66 | 153,383 | -2.01(-1.86%) |
May 18, 2020 | 101.78 | 108.45 | 101.78 | 107.67 | 201,737 | +9.71(+9.91%) |
May 15, 2020 | 98.88 | 99.05 | 96.59 | 97.96 | 139,307 | -1.32(-1.33%) |
May 14, 2020 | 96.79 | 99.41 | 94.83 | 99.28 | 156,436 | +0.41(+0.41%) |
May 13, 2020 | 101.21 | 101.95 | 98.34 | 98.88 | 118,950 | -3.18(-3.12%) |
May 12, 2020 | 107.75 | 108.69 | 101.72 | 102.05 | 205,210 | -5.22(-4.87%) |
May 11, 2020 | 107.31 | 108.67 | 105.86 | 107.28 | 116,762 | -1.71(-1.57%) |
May 08, 2020 | 109.64 | 110.97 | 108.24 | 108.99 | 94,147 | +1.70(+1.59%) |
May 07, 2020 | 108.01 | 109.37 | 106.78 | 107.28 | 110,028 | +0.52(+0.48%) |
May 06, 2020 | 108.39 | 109.54 | 106.75 | 106.77 | 88,229 | -1.11(-1.03%) |
May 05, 2020 | 111.05 | 111.71 | 107.71 | 107.88 | 122,271 | -1.30(-1.19%) |
May 04, 2020 | 106.18 | 109.43 | 105.30 | 109.17 | 151,116 | +1.31(+1.22%) |