Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.67 | 121.96 | 121.49 | 121.86 | 13,383,931 | +0.17(+0.14%) |
Jul 30, 2020 | 121.75 | 121.83 | 121.52 | 121.69 | 10,149,646 | -0.13(-0.11%) |
Jul 29, 2020 | 121.28 | 121.83 | 121.17 | 121.83 | 8,657,000 | +0.66(+0.55%) |
Jul 28, 2020 | 121.48 | 121.54 | 121.12 | 121.16 | 14,671,285 | -0.12(-0.10%) |
Jul 27, 2020 | 121.72 | 121.81 | 121.21 | 121.29 | 7,206,566 | -0.37(-0.30%) |
Jul 24, 2020 | 121.70 | 121.89 | 121.51 | 121.66 | 10,338,780 | -0.27(-0.22%) |
Jul 23, 2020 | 121.97 | 122.01 | 121.70 | 121.93 | 10,835,779 | +0.09(+0.07%) |
Jul 22, 2020 | 121.80 | 121.85 | 121.64 | 121.84 | 7,072,912 | +0.40(+0.33%) |
Jul 21, 2020 | 121.48 | 121.64 | 121.36 | 121.45 | 8,756,162 | +0.16(+0.13%) |
Jul 20, 2020 | 121.22 | 121.29 | 121.02 | 121.29 | 8,224,608 | +0.33(+0.28%) |
Jul 17, 2020 | 120.95 | 121.03 | 120.62 | 120.95 | 6,901,148 | +0.33(+0.27%) |
Jul 16, 2020 | 120.42 | 120.70 | 120.32 | 120.63 | 8,812,139 | +0.33(+0.28%) |
Jul 15, 2020 | 120.21 | 120.30 | 120.00 | 120.29 | 10,008,539 | +0.24(+0.20%) |
Jul 14, 2020 | 119.66 | 120.18 | 119.61 | 120.05 | 14,197,796 | +0.70(+0.58%) |
Jul 13, 2020 | 119.69 | 119.86 | 119.29 | 119.36 | 25,496,124 | -0.32(-0.26%) |
Jul 10, 2020 | 120.06 | 120.16 | 119.51 | 119.68 | 10,266,687 | -0.22(-0.18%) |
Jul 09, 2020 | 119.47 | 120.01 | 119.28 | 119.90 | 11,136,322 | +0.67(+0.56%) |
Jul 08, 2020 | 119.50 | 119.53 | 119.11 | 119.23 | 11,390,784 | -0.19(-0.16%) |
Jul 07, 2020 | 119.26 | 119.50 | 119.11 | 119.42 | 13,220,861 | +0.16(+0.13%) |
Jul 06, 2020 | 119.05 | 119.36 | 118.88 | 119.26 | 14,426,276 | +0.31(+0.26%) |
Jul 02, 2020 | 118.87 | 119.01 | 118.72 | 118.95 | 11,050,170 | +0.29(+0.24%) |
Jul 01, 2020 | 118.16 | 118.86 | 117.92 | 118.66 | 13,479,111 | +0.47(+0.40%) |
Jun 30, 2020 | 118.03 | 118.22 | 117.60 | 118.20 | 13,198,995 | +0.33(+0.28%) |
Jun 29, 2020 | 117.33 | 117.86 | 117.04 | 117.86 | 12,465,734 | +0.55(+0.46%) |
Jun 26, 2020 | 117.23 | 117.41 | 117.01 | 117.32 | 8,312,571 | +0.11(+0.09%) |
Jun 25, 2020 | 117.20 | 117.31 | 116.95 | 117.21 | 21,752,134 | +0.12(+0.11%) |
Jun 24, 2020 | 117.18 | 117.23 | 116.61 | 117.09 | 14,061,890 | -0.33(-0.28%) |
Jun 23, 2020 | 117.49 | 117.82 | 117.37 | 117.41 | 10,675,492 | -0.22(-0.19%) |
Jun 22, 2020 | 117.75 | 118.03 | 117.41 | 117.63 | 11,531,974 | -0.11(-0.10%) |
Jun 19, 2020 | 117.72 | 117.93 | 117.43 | 117.75 | 15,636,952 | +0.09(+0.07%) |
Jun 18, 2020 | 117.42 | 117.69 | 117.19 | 117.66 | 10,590,407 | +0.26(+0.22%) |
Jun 17, 2020 | 117.76 | 117.85 | 116.71 | 117.40 | 22,910,092 | -0.23(-0.19%) |
Jun 16, 2020 | 118.54 | 118.55 | 117.30 | 117.62 | 18,547,948 | -0.33(-0.28%) |
Jun 15, 2020 | 115.90 | 118.48 | 115.84 | 117.95 | 27,317,904 | +1.65(+1.42%) |
Jun 12, 2020 | 116.64 | 116.85 | 115.81 | 116.30 | 18,438,230 | +0.56(+0.49%) |
Jun 11, 2020 | 116.52 | 116.71 | 115.23 | 115.73 | 32,180,710 | -1.40(-1.19%) |
Jun 10, 2020 | 116.58 | 117.33 | 116.09 | 117.13 | 19,192,856 | +0.76(+0.66%) |
Jun 09, 2020 | 116.67 | 116.75 | 116.31 | 116.37 | 20,462,744 | -0.25(-0.21%) |
Jun 08, 2020 | 116.43 | 116.81 | 116.27 | 116.61 | 18,061,704 | +0.39(+0.33%) |
Jun 05, 2020 | 116.08 | 116.39 | 115.56 | 116.23 | 25,202,400 | +0.60(+0.52%) |
Jun 04, 2020 | 116.12 | 116.26 | 115.56 | 115.63 | 11,126,166 | -0.35(-0.30%) |
Jun 03, 2020 | 116.06 | 116.25 | 115.65 | 115.98 | 17,294,700 | -0.07(-0.06%) |
Jun 02, 2020 | 115.84 | 116.27 | 115.76 | 116.05 | 13,183,588 | +0.37(+0.32%) |
Jun 01, 2020 | 115.47 | 115.69 | 115.34 | 115.68 | 17,542,060 | -0.05(-0.04%) |
May 29, 2020 | 115.16 | 115.75 | 114.98 | 115.73 | 16,075,790 | +0.75(+0.65%) |
May 28, 2020 | 114.78 | 115.17 | 114.49 | 114.99 | 14,100,450 | +0.10(+0.08%) |
May 27, 2020 | 114.78 | 114.94 | 114.58 | 114.89 | 11,640,533 | +0.47(+0.41%) |
May 26, 2020 | 114.77 | 114.97 | 114.38 | 114.42 | 14,675,453 | -0.16(-0.14%) |
May 22, 2020 | 114.59 | 114.82 | 114.42 | 114.58 | 14,312,570 | +0.00(+0.00%) |
May 21, 2020 | 114.83 | 114.83 | 114.44 | 114.58 | 12,615,510 | -0.09(-0.08%) |
May 20, 2020 | 113.75 | 114.72 | 113.66 | 114.66 | 17,188,798 | +1.25(+1.10%) |
May 19, 2020 | 113.38 | 113.66 | 113.00 | 113.42 | 15,432,858 | +0.09(+0.08%) |
May 18, 2020 | 112.96 | 113.96 | 112.96 | 113.33 | 17,451,934 | +0.64(+0.57%) |
May 15, 2020 | 112.30 | 112.74 | 112.18 | 112.69 | 20,518,688 | +0.39(+0.35%) |
May 14, 2020 | 111.77 | 112.31 | 111.33 | 112.30 | 19,367,730 | +0.92(+0.83%) |
May 13, 2020 | 111.59 | 111.82 | 111.28 | 111.38 | 15,290,317 | +0.25(+0.23%) |
May 12, 2020 | 111.48 | 111.51 | 110.61 | 111.12 | 21,400,518 | +1.06(+0.96%) |
May 11, 2020 | 110.79 | 110.92 | 110.03 | 110.06 | 14,070,830 | -0.97(-0.88%) |
May 08, 2020 | 111.17 | 111.40 | 110.78 | 111.03 | 14,016,324 | -0.53(-0.48%) |
May 07, 2020 | 111.59 | 111.77 | 111.24 | 111.57 | 12,769,734 | +0.30(+0.27%) |
May 06, 2020 | 112.11 | 112.17 | 111.08 | 111.27 | 12,163,490 | -1.26(-1.12%) |
May 05, 2020 | 112.55 | 112.84 | 112.35 | 112.53 | 8,291,681 | -0.15(-0.13%) |
May 04, 2020 | 112.67 | 113.04 | 112.53 | 112.68 | 10,798,945 | +0.18(+0.16%) |