Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.17 | 134.06 | 131.28 | 133.66 | 479,779 | +3.24(+2.48%) |
Jul 30, 2020 | 130.32 | 132.20 | 129.16 | 130.43 | 368,511 | -3.26(-2.44%) |
Jul 29, 2020 | 134.92 | 135.54 | 131.94 | 133.68 | 397,278 | -0.23(-0.17%) |
Jul 28, 2020 | 132.47 | 135.04 | 130.96 | 133.91 | 452,355 | -0.50(-0.37%) |
Jul 27, 2020 | 134.67 | 138.27 | 132.88 | 134.41 | 476,422 | +4.26(+3.27%) |
Jul 24, 2020 | 129.27 | 132.46 | 128.95 | 130.15 | 432,670 | +1.96(+1.53%) |
Jul 23, 2020 | 128.63 | 129.72 | 124.30 | 128.19 | 630,297 | -0.44(-0.34%) |
Jul 22, 2020 | 128.02 | 128.66 | 125.90 | 128.63 | 349,684 | +2.08(+1.65%) |
Jul 21, 2020 | 128.96 | 130.69 | 125.94 | 126.55 | 480,391 | -0.33(-0.26%) |
Jul 20, 2020 | 124.22 | 128.68 | 124.22 | 126.88 | 409,097 | +2.76(+2.22%) |
Jul 17, 2020 | 120.84 | 124.46 | 120.17 | 124.12 | 501,136 | +4.78(+4.00%) |
Jul 16, 2020 | 121.26 | 121.48 | 118.53 | 119.35 | 312,353 | -1.92(-1.58%) |
Jul 15, 2020 | 120.44 | 121.50 | 117.79 | 121.27 | 412,483 | +1.00(+0.83%) |
Jul 14, 2020 | 115.48 | 120.27 | 115.14 | 120.26 | 440,130 | +4.55(+3.93%) |
Jul 13, 2020 | 122.76 | 123.65 | 115.40 | 115.72 | 573,391 | -6.20(-5.08%) |
Jul 10, 2020 | 121.26 | 122.54 | 120.09 | 121.92 | 573,893 | +1.27(+1.05%) |
Jul 09, 2020 | 121.69 | 122.52 | 117.75 | 120.65 | 447,731 | -0.43(-0.35%) |
Jul 08, 2020 | 121.23 | 122.26 | 118.53 | 121.08 | 560,225 | +1.80(+1.50%) |
Jul 07, 2020 | 115.99 | 119.57 | 115.99 | 119.28 | 884,216 | +2.23(+1.90%) |
Jul 06, 2020 | 118.36 | 119.01 | 115.78 | 117.05 | 382,913 | +1.42(+1.23%) |
Jul 02, 2020 | 116.80 | 118.76 | 115.43 | 115.63 | 352,899 | -2.25(-1.91%) |
Jul 01, 2020 | 118.18 | 118.26 | 114.31 | 117.89 | 411,808 | -0.60(-0.51%) |
Jun 30, 2020 | 114.54 | 118.98 | 113.84 | 118.49 | 560,904 | +3.80(+3.32%) |
Jun 29, 2020 | 112.73 | 114.81 | 111.53 | 114.68 | 332,213 | +2.70(+2.41%) |
Jun 26, 2020 | 112.82 | 113.75 | 110.87 | 111.99 | 1,157,617 | -1.55(-1.37%) |
Jun 25, 2020 | 112.99 | 113.60 | 111.20 | 113.54 | 339,487 | +0.72(+0.64%) |
Jun 24, 2020 | 113.73 | 115.12 | 110.78 | 112.82 | 558,923 | -1.15(-1.01%) |
Jun 23, 2020 | 114.37 | 115.44 | 113.61 | 113.97 | 649,603 | +1.27(+1.12%) |
Jun 22, 2020 | 111.77 | 114.32 | 111.11 | 112.70 | 531,551 | +3.09(+2.82%) |
Jun 19, 2020 | 108.47 | 111.32 | 108.10 | 109.61 | 806,964 | +2.55(+2.38%) |
Jun 18, 2020 | 109.09 | 110.61 | 106.87 | 107.07 | 583,088 | -3.08(-2.79%) |
Jun 17, 2020 | 111.72 | 112.94 | 109.20 | 110.15 | 530,730 | -1.59(-1.42%) |
Jun 16, 2020 | 115.48 | 116.16 | 111.35 | 111.74 | 451,753 | -3.59(-3.12%) |
Jun 15, 2020 | 111.39 | 115.67 | 108.03 | 115.33 | 674,479 | +0.63(+0.55%) |
Jun 12, 2020 | 118.34 | 120.07 | 114.12 | 114.70 | 440,467 | -1.75(-1.51%) |
Jun 11, 2020 | 122.23 | 123.79 | 115.14 | 116.46 | 638,720 | -5.83(-4.77%) |
Jun 10, 2020 | 118.46 | 122.65 | 114.97 | 122.29 | 671,316 | +5.78(+4.96%) |
Jun 09, 2020 | 118.29 | 118.52 | 116.28 | 116.51 | 570,467 | +0.02(+0.02%) |
Jun 08, 2020 | 119.05 | 119.12 | 114.89 | 116.50 | 488,404 | -0.28(-0.24%) |
Jun 05, 2020 | 116.47 | 118.22 | 114.12 | 116.77 | 512,130 | -3.50(-2.91%) |
Jun 04, 2020 | 120.58 | 122.93 | 119.47 | 120.27 | 626,547 | +0.32(+0.26%) |
Jun 03, 2020 | 121.35 | 122.17 | 118.55 | 119.95 | 752,654 | -4.39(-3.53%) |
Jun 02, 2020 | 128.62 | 128.67 | 124.04 | 124.35 | 460,084 | -4.42(-3.43%) |
Jun 01, 2020 | 127.57 | 128.97 | 125.92 | 128.77 | 385,917 | +1.82(+1.43%) |
May 29, 2020 | 130.31 | 130.31 | 126.50 | 126.95 | 1,010,305 | +1.47(+1.17%) |
May 28, 2020 | 127.69 | 128.85 | 124.23 | 125.48 | 532,781 | -0.91(-0.72%) |
May 27, 2020 | 122.80 | 127.25 | 120.09 | 126.39 | 783,688 | +0.14(+0.11%) |
May 26, 2020 | 129.61 | 130.09 | 125.55 | 126.25 | 472,728 | -4.29(-3.29%) |
May 22, 2020 | 129.90 | 132.18 | 128.58 | 130.53 | 692,283 | +0.22(+0.17%) |
May 21, 2020 | 128.35 | 130.51 | 124.36 | 130.31 | 706,606 | +0.70(+0.54%) |
May 20, 2020 | 131.64 | 133.08 | 129.50 | 129.61 | 559,579 | -1.04(-0.80%) |
May 19, 2020 | 129.90 | 132.63 | 129.62 | 130.65 | 503,779 | +2.67(+2.09%) |
May 18, 2020 | 129.23 | 130.34 | 125.81 | 127.98 | 661,896 | +0.27(+0.21%) |
May 15, 2020 | 126.67 | 128.12 | 124.71 | 127.71 | 1,120,369 | +4.59(+3.73%) |
May 14, 2020 | 121.72 | 126.11 | 121.70 | 123.12 | 609,274 | +0.94(+0.77%) |
May 13, 2020 | 124.57 | 125.35 | 119.47 | 122.17 | 667,835 | -0.59(-0.48%) |
May 12, 2020 | 126.94 | 129.52 | 122.77 | 122.77 | 768,674 | -3.84(-3.03%) |
May 11, 2020 | 129.86 | 130.94 | 124.39 | 126.61 | 642,238 | -3.42(-2.63%) |
May 08, 2020 | 129.80 | 132.04 | 128.89 | 130.03 | 757,650 | +0.44(+0.34%) |
May 07, 2020 | 122.69 | 131.43 | 122.00 | 129.59 | 1,094,935 | +8.91(+7.38%) |
May 06, 2020 | 120.58 | 123.07 | 119.45 | 120.68 | 587,248 | -1.73(-1.42%) |
May 05, 2020 | 119.42 | 123.66 | 117.80 | 122.41 | 485,414 | +3.08(+2.58%) |
May 04, 2020 | 122.62 | 123.83 | 119.01 | 119.33 | 782,281 | -0.62(-0.52%) |