Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 124.35 | 125.30 | 121.36 | 125.09 | 1,024,287 | +0.35(+0.28%) |
Jul 30, 2020 | 124.26 | 125.14 | 123.33 | 124.75 | 551,096 | -1.13(-0.90%) |
Jul 29, 2020 | 124.83 | 127.28 | 124.57 | 125.88 | 883,098 | +2.16(+1.74%) |
Jul 28, 2020 | 125.83 | 126.59 | 123.46 | 123.72 | 883,957 | -2.29(-1.82%) |
Jul 27, 2020 | 126.74 | 128.25 | 125.44 | 126.01 | 1,015,131 | -0.42(-0.34%) |
Jul 24, 2020 | 126.69 | 127.79 | 125.87 | 126.44 | 943,498 | -0.66(-0.52%) |
Jul 23, 2020 | 127.04 | 129.06 | 126.69 | 127.09 | 742,999 | -0.67(-0.52%) |
Jul 22, 2020 | 128.38 | 130.65 | 126.91 | 127.76 | 1,186,651 | -0.84(-0.65%) |
Jul 21, 2020 | 130.51 | 131.67 | 127.67 | 128.60 | 898,962 | -1.32(-1.02%) |
Jul 20, 2020 | 131.02 | 132.83 | 129.23 | 129.93 | 1,542,955 | -2.34(-1.77%) |
Jul 17, 2020 | 132.44 | 134.15 | 130.70 | 132.27 | 2,371,211 | +4.13(+3.22%) |
Jul 16, 2020 | 125.65 | 128.57 | 125.06 | 128.14 | 1,307,235 | +2.14(+1.70%) |
Jul 15, 2020 | 124.86 | 126.78 | 123.74 | 126.00 | 976,395 | +1.59(+1.28%) |
Jul 14, 2020 | 122.44 | 124.74 | 121.47 | 124.41 | 699,244 | +2.94(+2.42%) |
Jul 13, 2020 | 124.38 | 125.94 | 121.06 | 121.47 | 1,130,768 | -1.92(-1.56%) |
Jul 10, 2020 | 121.28 | 123.51 | 121.04 | 123.39 | 1,120,178 | +2.55(+2.11%) |
Jul 09, 2020 | 121.64 | 121.96 | 119.17 | 120.84 | 904,864 | -0.88(-0.72%) |
Jul 08, 2020 | 120.07 | 122.99 | 119.79 | 121.72 | 801,932 | +1.81(+1.51%) |
Jul 07, 2020 | 116.05 | 121.01 | 115.74 | 119.91 | 967,821 | +3.09(+2.65%) |
Jul 06, 2020 | 115.23 | 117.53 | 114.82 | 116.82 | 672,839 | +2.50(+2.18%) |
Jul 02, 2020 | 114.91 | 115.75 | 113.97 | 114.32 | 582,587 | +0.59(+0.52%) |
Jul 01, 2020 | 116.94 | 117.35 | 113.35 | 113.73 | 625,976 | -2.60(-2.23%) |
Jun 30, 2020 | 115.87 | 117.20 | 115.36 | 116.33 | 672,194 | +0.25(+0.22%) |
Jun 29, 2020 | 116.24 | 117.09 | 114.70 | 116.08 | 782,366 | +0.75(+0.65%) |
Jun 26, 2020 | 113.58 | 115.94 | 113.10 | 115.33 | 1,266,032 | +0.88(+0.77%) |
Jun 25, 2020 | 112.58 | 114.59 | 111.63 | 114.45 | 534,946 | +1.31(+1.15%) |
Jun 24, 2020 | 114.41 | 115.91 | 112.97 | 113.14 | 625,450 | -2.72(-2.35%) |
Jun 23, 2020 | 116.32 | 117.19 | 114.66 | 115.86 | 842,151 | +2.63(+2.32%) |
Jun 22, 2020 | 113.06 | 114.00 | 111.56 | 113.23 | 613,535 | -0.45(-0.40%) |
Jun 19, 2020 | 117.22 | 117.22 | 112.58 | 113.69 | 1,152,762 | -1.64(-1.43%) |
Jun 18, 2020 | 114.82 | 115.75 | 114.30 | 115.33 | 687,817 | -0.50(-0.43%) |
Jun 17, 2020 | 115.82 | 117.47 | 114.24 | 115.83 | 922,811 | +3.03(+2.68%) |
Jun 16, 2020 | 114.57 | 115.14 | 112.25 | 112.81 | 1,060,240 | +0.98(+0.87%) |
Jun 15, 2020 | 107.66 | 112.27 | 106.62 | 111.83 | 594,431 | +1.53(+1.38%) |
Jun 12, 2020 | 111.46 | 112.01 | 107.75 | 110.30 | 845,021 | +1.31(+1.21%) |
Jun 11, 2020 | 112.64 | 113.35 | 108.50 | 108.99 | 792,794 | -6.04(-5.25%) |
Jun 10, 2020 | 115.74 | 117.56 | 114.87 | 115.03 | 789,685 | -0.79(-0.68%) |
Jun 09, 2020 | 115.94 | 116.49 | 114.87 | 115.82 | 657,241 | -2.13(-1.80%) |
Jun 08, 2020 | 118.07 | 118.32 | 116.25 | 117.95 | 635,358 | +1.23(+1.05%) |
Jun 05, 2020 | 115.59 | 116.92 | 114.47 | 116.72 | 1,053,250 | +3.04(+2.67%) |
Jun 04, 2020 | 112.36 | 113.70 | 111.66 | 113.69 | 929,268 | +1.59(+1.41%) |
Jun 03, 2020 | 115.65 | 115.82 | 111.85 | 112.10 | 1,012,828 | -1.76(-1.54%) |
Jun 02, 2020 | 111.45 | 115.17 | 111.45 | 113.86 | 1,069,916 | +2.15(+1.92%) |
Jun 01, 2020 | 115.05 | 115.54 | 111.65 | 111.71 | 979,623 | -3.97(-3.44%) |
May 29, 2020 | 114.45 | 116.20 | 114.09 | 115.69 | 1,044,044 | +0.76(+0.66%) |
May 28, 2020 | 115.71 | 116.71 | 114.11 | 114.92 | 961,587 | -0.62(-0.54%) |
May 27, 2020 | 111.62 | 115.55 | 110.80 | 115.54 | 1,319,585 | +4.82(+4.35%) |
May 26, 2020 | 109.23 | 110.86 | 108.25 | 110.73 | 1,364,387 | +5.88(+5.61%) |
May 22, 2020 | 102.44 | 104.96 | 101.57 | 104.85 | 872,743 | +2.27(+2.21%) |
May 21, 2020 | 101.87 | 103.04 | 101.23 | 102.58 | 663,592 | +1.06(+1.05%) |
May 20, 2020 | 100.38 | 102.39 | 100.25 | 101.52 | 595,511 | +2.83(+2.87%) |
May 19, 2020 | 98.54 | 101.09 | 98.51 | 98.68 | 484,213 | -0.54(-0.55%) |
May 18, 2020 | 98.11 | 99.94 | 97.34 | 99.22 | 677,713 | +4.35(+4.59%) |
May 15, 2020 | 94.06 | 95.82 | 93.60 | 94.87 | 875,847 | -0.53(-0.56%) |
May 14, 2020 | 93.22 | 95.69 | 92.13 | 95.41 | 749,356 | +0.70(+0.73%) |
May 13, 2020 | 96.59 | 97.00 | 93.28 | 94.71 | 529,876 | -1.79(-1.85%) |
May 12, 2020 | 100.32 | 101.31 | 96.33 | 96.50 | 599,598 | -3.27(-3.28%) |
May 11, 2020 | 98.75 | 100.48 | 97.89 | 99.77 | 447,474 | -0.05(-0.05%) |
May 08, 2020 | 97.38 | 99.92 | 97.34 | 99.81 | 501,799 | +3.05(+3.15%) |
May 07, 2020 | 97.39 | 98.41 | 96.38 | 96.77 | 558,899 | +0.55(+0.57%) |
May 06, 2020 | 97.81 | 97.90 | 95.96 | 96.22 | 551,917 | -1.20(-1.23%) |
May 05, 2020 | 98.53 | 98.53 | 96.85 | 97.41 | 732,546 | +0.64(+0.66%) |
May 04, 2020 | 96.91 | 96.91 | 93.19 | 96.78 | 985,403 | -0.47(-0.48%) |