Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 139.00 | 139.80 | 139.00 | 139.40 | 3,550 | +0.50(+0.36%) |
Jul 30, 2020 | 139.60 | 139.60 | 137.40 | 138.90 | 2,401 | +0.30(+0.22%) |
Jul 29, 2020 | 138.80 | 139.80 | 138.40 | 138.60 | 1,813 | -0.20(-0.14%) |
Jul 28, 2020 | 139.20 | 139.40 | 138.20 | 138.80 | 1,349 | +0.60(+0.43%) |
Jul 27, 2020 | 139.00 | 139.40 | 138.00 | 138.20 | 4,167 | -0.20(-0.14%) |
Jul 24, 2020 | 138.30 | 138.80 | 137.20 | 138.40 | 1,655 | +1.00(+0.73%) |
Jul 23, 2020 | 137.40 | 138.00 | 136.60 | 137.40 | 1,545 | -0.30(-0.22%) |
Jul 22, 2020 | 138.40 | 138.60 | 137.00 | 137.70 | 3,856 | +0.60(+0.44%) |
Jul 21, 2020 | 136.40 | 139.10 | 134.60 | 137.10 | 3,916 | -0.30(-0.22%) |
Jul 20, 2020 | 135.20 | 138.20 | 135.20 | 137.40 | 4,821 | +2.80(+2.08%) |
Jul 17, 2020 | 134.20 | 135.80 | 134.20 | 134.60 | 1,260 | +1.00(+0.75%) |
Jul 16, 2020 | 134.40 | 135.40 | 133.40 | 133.60 | 1,632 | -1.10(-0.82%) |
Jul 15, 2020 | 135.20 | 135.20 | 133.20 | 134.70 | 1,804 | +0.70(+0.52%) |
Jul 14, 2020 | 134.80 | 134.80 | 132.60 | 134.00 | 928 | +1.60(+1.21%) |
Jul 13, 2020 | 138.80 | 138.80 | 131.40 | 132.40 | 1,802 | +1.40(+1.07%) |
Jul 10, 2020 | 130.20 | 131.60 | 130.20 | 131.00 | 1,030 | +0.40(+0.31%) |
Jul 09, 2020 | 130.60 | 133.20 | 129.60 | 130.60 | 1,329 | +0.40(+0.31%) |
Jul 08, 2020 | 128.60 | 131.00 | 128.60 | 130.20 | 2,010 | +3.00(+2.36%) |
Jul 07, 2020 | 130.00 | 130.00 | 127.00 | 127.20 | 1,328 | -1.80(-1.39%) |
Jul 06, 2020 | 126.00 | 129.00 | 126.00 | 129.00 | 1,174 | +3.12(+2.48%) |
Jul 02, 2020 | 127.40 | 127.40 | 125.88 | 125.88 | 895 | -0.32(-0.26%) |
Jul 01, 2020 | 127.60 | 127.60 | 125.00 | 126.20 | 1,437 | -0.21(-0.16%) |
Jun 30, 2020 | 124.00 | 127.40 | 124.00 | 126.41 | 4,101 | +1.01(+0.80%) |
Jun 29, 2020 | 126.00 | 126.00 | 123.60 | 125.40 | 1,629 | -0.40(-0.32%) |
Jun 26, 2020 | 125.60 | 126.00 | 123.60 | 125.80 | 1,755 | +0.20(+0.16%) |
Jun 25, 2020 | 124.80 | 125.60 | 123.60 | 125.60 | 748 | +2.77(+2.26%) |
Jun 24, 2020 | 125.20 | 125.20 | 122.40 | 122.83 | 2,598 | -2.37(-1.90%) |
Jun 23, 2020 | 124.00 | 125.40 | 124.00 | 125.20 | 1,223 | +1.60(+1.29%) |
Jun 22, 2020 | 123.20 | 125.00 | 123.20 | 123.60 | 1,317 | +0.30(+0.24%) |
Jun 19, 2020 | 125.00 | 125.00 | 122.80 | 123.30 | 1,815 | -3.50(-2.76%) |
Jun 18, 2020 | 129.00 | 129.00 | 125.40 | 126.80 | 3,773 | +0.00(+0.00%) |
Jun 17, 2020 | 129.60 | 129.60 | 125.60 | 126.80 | 3,138 | -1.20(-0.94%) |
Jun 16, 2020 | 127.00 | 128.00 | 125.17 | 128.00 | 3,703 | +2.60(+2.07%) |
Jun 15, 2020 | 127.00 | 127.00 | 124.20 | 125.40 | 1,540 | +0.20(+0.16%) |
Jun 12, 2020 | 127.00 | 127.00 | 124.80 | 125.20 | 1,125 | +0.00(+0.00%) |
Jun 11, 2020 | 127.00 | 127.80 | 123.20 | 125.20 | 3,513 | -1.75(-1.38%) |
Jun 10, 2020 | 127.60 | 127.60 | 126.40 | 126.95 | 771 | -0.45(-0.35%) |
Jun 09, 2020 | 127.40 | 127.60 | 126.00 | 127.40 | 907 | +0.60(+0.47%) |
Jun 08, 2020 | 126.00 | 126.80 | 125.20 | 126.80 | 695 | +1.20(+0.96%) |
Jun 05, 2020 | 127.00 | 127.00 | 125.40 | 125.60 | 1,730 | -0.50(-0.40%) |
Jun 04, 2020 | 126.00 | 127.78 | 125.60 | 126.10 | 572 | +0.30(+0.24%) |
Jun 03, 2020 | 126.60 | 127.00 | 125.80 | 125.80 | 1,218 | -0.60(-0.47%) |
Jun 02, 2020 | 127.00 | 127.80 | 126.20 | 126.40 | 796 | -0.60(-0.47%) |
Jun 01, 2020 | 127.40 | 127.60 | 126.00 | 127.00 | 1,617 | +0.62(+0.49%) |
May 29, 2020 | 125.40 | 126.60 | 124.40 | 126.38 | 1,270 | +1.18(+0.94%) |
May 28, 2020 | 124.00 | 125.80 | 124.00 | 125.20 | 1,500 | +0.00(+0.00%) |
May 27, 2020 | 125.40 | 125.40 | 123.80 | 125.20 | 1,051 | +0.60(+0.48%) |
May 26, 2020 | 125.80 | 125.80 | 124.60 | 124.60 | 2,305 | +0.00(+0.00%) |
May 22, 2020 | 125.60 | 125.80 | 124.20 | 124.60 | 1,290 | -0.20(-0.16%) |
May 21, 2020 | 125.40 | 125.60 | 124.00 | 124.80 | 1,225 | -0.60(-0.48%) |
May 20, 2020 | 126.00 | 126.00 | 124.40 | 125.40 | 2,259 | +1.00(+0.80%) |
May 19, 2020 | 128.20 | 129.00 | 124.40 | 124.40 | 3,221 | -4.20(-3.27%) |
May 18, 2020 | 129.80 | 130.00 | 128.20 | 128.60 | 4,616 | +1.00(+0.78%) |
May 15, 2020 | 126.20 | 128.40 | 126.00 | 127.60 | 1,550 | +1.40(+1.11%) |
May 14, 2020 | 126.80 | 126.80 | 123.80 | 126.20 | 1,645 | +2.60(+2.11%) |
May 13, 2020 | 121.80 | 124.40 | 121.80 | 123.60 | 2,113 | -0.00(-0.00%) |
May 12, 2020 | 123.00 | 124.20 | 123.00 | 123.60 | 1,174 | +0.80(+0.65%) |
May 11, 2020 | 122.20 | 122.80 | 121.20 | 122.80 | 549 | +0.85(+0.69%) |
May 08, 2020 | 122.00 | 123.00 | 121.95 | 121.95 | 1,055 | +0.15(+0.13%) |
May 07, 2020 | 118.60 | 121.80 | 118.60 | 121.80 | 395 | +2.80(+2.35%) |
May 06, 2020 | 118.20 | 119.73 | 118.20 | 119.00 | 382 | -0.40(-0.33%) |
May 05, 2020 | 119.80 | 120.00 | 117.40 | 119.40 | 440 | +2.40(+2.05%) |
May 04, 2020 | 118.00 | 118.65 | 116.80 | 117.00 | 293 | -1.09(-0.92%) |