Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 112.11 | 114.01 | 111.81 | 113.72 | 864,166 | +1.23(+1.10%) |
Jul 30, 2020 | 113.48 | 114.25 | 111.84 | 112.49 | 544,380 | -2.71(-2.35%) |
Jul 29, 2020 | 112.29 | 115.41 | 112.04 | 115.20 | 477,382 | +2.91(+2.59%) |
Jul 28, 2020 | 115.57 | 116.12 | 112.15 | 112.29 | 694,359 | -4.21(-3.61%) |
Jul 27, 2020 | 114.63 | 116.73 | 113.95 | 116.50 | 562,838 | +1.10(+0.95%) |
Jul 24, 2020 | 115.70 | 116.89 | 114.96 | 115.41 | 449,308 | -0.03(-0.03%) |
Jul 23, 2020 | 117.53 | 118.94 | 113.66 | 115.43 | 758,912 | -2.10(-1.79%) |
Jul 22, 2020 | 118.57 | 121.45 | 114.10 | 117.53 | 1,152,468 | +0.40(+0.34%) |
Jul 21, 2020 | 117.90 | 119.40 | 116.84 | 117.13 | 374,217 | +0.02(+0.02%) |
Jul 20, 2020 | 118.56 | 119.26 | 115.87 | 117.11 | 462,634 | -2.17(-1.82%) |
Jul 17, 2020 | 119.49 | 119.64 | 118.37 | 119.28 | 727,102 | -0.03(-0.02%) |
Jul 16, 2020 | 115.42 | 119.84 | 115.03 | 119.31 | 726,217 | +4.28(+3.72%) |
Jul 15, 2020 | 114.14 | 115.50 | 113.15 | 115.03 | 550,150 | +3.34(+2.99%) |
Jul 14, 2020 | 109.41 | 111.77 | 108.71 | 111.69 | 790,807 | +2.42(+2.21%) |
Jul 13, 2020 | 109.64 | 111.43 | 108.75 | 109.27 | 656,008 | +0.70(+0.64%) |
Jul 10, 2020 | 107.97 | 109.56 | 107.50 | 108.58 | 284,600 | +0.67(+0.62%) |
Jul 09, 2020 | 108.69 | 109.01 | 106.76 | 107.91 | 446,868 | -1.32(-1.21%) |
Jul 08, 2020 | 109.99 | 110.62 | 108.37 | 109.23 | 363,801 | -0.79(-0.72%) |
Jul 07, 2020 | 112.44 | 112.57 | 109.96 | 110.02 | 470,021 | -3.57(-3.14%) |
Jul 06, 2020 | 113.48 | 114.74 | 112.65 | 113.59 | 401,387 | +2.54(+2.29%) |
Jul 02, 2020 | 113.84 | 115.13 | 110.92 | 111.05 | 525,536 | -0.38(-0.34%) |
Jul 01, 2020 | 114.33 | 115.13 | 110.93 | 111.43 | 483,930 | -2.86(-2.50%) |
Jun 30, 2020 | 113.44 | 115.50 | 113.41 | 114.29 | 489,509 | +0.34(+0.30%) |
Jun 29, 2020 | 112.09 | 115.07 | 110.67 | 113.94 | 533,352 | +2.76(+2.48%) |
Jun 26, 2020 | 110.81 | 111.92 | 108.94 | 111.18 | 1,737,338 | +2.25(+2.07%) |
Jun 25, 2020 | 107.41 | 109.01 | 104.78 | 108.93 | 522,854 | +1.01(+0.94%) |
Jun 24, 2020 | 113.85 | 113.85 | 107.75 | 107.92 | 516,267 | -7.53(-6.53%) |
Jun 23, 2020 | 116.17 | 116.81 | 115.37 | 115.45 | 393,740 | +0.82(+0.72%) |
Jun 22, 2020 | 115.85 | 115.85 | 113.35 | 114.63 | 428,505 | -2.10(-1.80%) |
Jun 19, 2020 | 117.07 | 119.83 | 116.51 | 116.73 | 1,120,914 | +2.04(+1.77%) |
Jun 18, 2020 | 116.12 | 116.73 | 113.98 | 114.70 | 613,327 | -3.16(-2.68%) |
Jun 17, 2020 | 117.50 | 118.50 | 114.93 | 117.86 | 652,356 | +0.89(+0.76%) |
Jun 16, 2020 | 122.05 | 122.19 | 116.29 | 116.97 | 736,893 | -0.04(-0.03%) |
Jun 15, 2020 | 114.80 | 117.98 | 113.53 | 117.01 | 526,520 | -1.33(-1.12%) |
Jun 12, 2020 | 120.21 | 121.06 | 115.39 | 118.34 | 501,139 | +2.27(+1.96%) |
Jun 11, 2020 | 119.19 | 119.27 | 115.90 | 116.06 | 351,232 | -7.62(-6.16%) |
Jun 10, 2020 | 127.13 | 127.72 | 123.07 | 123.69 | 452,726 | -3.81(-2.99%) |
Jun 09, 2020 | 128.61 | 129.03 | 126.74 | 127.50 | 336,137 | -3.22(-2.46%) |
Jun 08, 2020 | 131.98 | 134.24 | 130.47 | 130.71 | 377,965 | -0.52(-0.39%) |
Jun 05, 2020 | 130.14 | 132.50 | 129.41 | 131.23 | 500,301 | +6.35(+5.09%) |
Jun 04, 2020 | 123.20 | 125.05 | 122.61 | 124.88 | 390,916 | +0.69(+0.55%) |
Jun 03, 2020 | 119.50 | 124.66 | 119.50 | 124.19 | 376,585 | +6.59(+5.60%) |
Jun 02, 2020 | 117.57 | 118.08 | 115.45 | 117.60 | 374,626 | +1.01(+0.87%) |
Jun 01, 2020 | 114.46 | 117.03 | 114.46 | 116.59 | 307,927 | +2.12(+1.85%) |
May 29, 2020 | 116.67 | 116.67 | 112.91 | 114.47 | 600,299 | -3.85(-3.25%) |
May 28, 2020 | 119.73 | 121.63 | 115.47 | 118.32 | 481,005 | +0.61(+0.52%) |
May 27, 2020 | 117.48 | 118.82 | 115.78 | 117.71 | 598,770 | +2.30(+1.99%) |
May 26, 2020 | 113.50 | 116.37 | 112.42 | 115.41 | 674,574 | +5.21(+4.73%) |
May 22, 2020 | 111.85 | 112.31 | 109.88 | 110.19 | 552,028 | -1.27(-1.14%) |
May 21, 2020 | 111.42 | 113.28 | 110.75 | 111.46 | 434,814 | -0.11(-0.09%) |
May 20, 2020 | 111.92 | 113.06 | 111.18 | 111.57 | 592,582 | +1.69(+1.54%) |
May 19, 2020 | 108.75 | 112.02 | 108.26 | 109.88 | 594,209 | +0.49(+0.45%) |
May 18, 2020 | 104.73 | 110.42 | 104.41 | 109.39 | 396,208 | +9.04(+9.01%) |
May 15, 2020 | 100.78 | 101.74 | 99.70 | 100.34 | 862,177 | -1.54(-1.51%) |
May 14, 2020 | 96.94 | 102.30 | 93.16 | 101.88 | 694,514 | +3.56(+3.62%) |
May 13, 2020 | 104.26 | 104.49 | 97.28 | 98.32 | 591,958 | -6.24(-5.97%) |
May 12, 2020 | 112.97 | 113.91 | 104.55 | 104.56 | 454,688 | -8.04(-7.14%) |
May 11, 2020 | 113.09 | 114.25 | 112.08 | 112.60 | 526,779 | -1.43(-1.25%) |
May 08, 2020 | 111.13 | 114.78 | 111.04 | 114.03 | 455,172 | +4.70(+4.30%) |
May 07, 2020 | 108.12 | 110.88 | 107.92 | 109.33 | 339,048 | +2.90(+2.72%) |
May 06, 2020 | 109.45 | 109.74 | 106.29 | 106.43 | 314,371 | -2.47(-2.27%) |
May 05, 2020 | 109.45 | 111.25 | 108.87 | 108.90 | 269,750 | +0.88(+0.82%) |
May 04, 2020 | 108.58 | 108.87 | 106.00 | 108.01 | 337,272 | -1.23(-1.12%) |