Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.94 | 146.29 | 144.43 | 146.29 | 197,942 | -0.08(-0.06%) |
Jul 30, 2020 | 146.03 | 146.85 | 145.52 | 146.38 | 81,051 | -0.24(-0.16%) |
Jul 29, 2020 | 146.22 | 146.94 | 145.92 | 146.62 | 86,208 | +0.57(+0.39%) |
Jul 28, 2020 | 145.50 | 146.87 | 145.50 | 146.05 | 101,881 | +0.36(+0.25%) |
Jul 27, 2020 | 144.83 | 145.72 | 144.58 | 145.69 | 106,343 | +0.84(+0.58%) |
Jul 24, 2020 | 145.12 | 146.48 | 144.32 | 144.85 | 461,026 | -0.26(-0.18%) |
Jul 23, 2020 | 145.04 | 145.75 | 144.73 | 145.10 | 165,775 | +0.46(+0.32%) |
Jul 22, 2020 | 143.85 | 144.79 | 142.75 | 144.65 | 156,495 | +0.99(+0.69%) |
Jul 21, 2020 | 143.21 | 144.97 | 143.19 | 143.66 | 276,789 | +1.47(+1.04%) |
Jul 20, 2020 | 143.40 | 143.40 | 141.80 | 142.19 | 102,892 | -1.42(-0.99%) |
Jul 17, 2020 | 143.40 | 143.81 | 143.06 | 143.60 | 76,182 | +0.80(+0.56%) |
Jul 16, 2020 | 142.41 | 143.18 | 142.21 | 142.81 | 86,005 | +0.32(+0.22%) |
Jul 15, 2020 | 143.47 | 144.10 | 142.28 | 142.49 | 108,573 | +0.09(+0.06%) |
Jul 14, 2020 | 139.88 | 142.58 | 139.52 | 142.40 | 114,699 | +2.23(+1.59%) |
Jul 13, 2020 | 141.04 | 141.96 | 139.64 | 140.16 | 727,923 | -0.29(-0.21%) |
Jul 10, 2020 | 137.83 | 140.59 | 137.83 | 140.46 | 111,595 | +2.69(+1.95%) |
Jul 09, 2020 | 138.99 | 139.13 | 137.13 | 137.77 | 191,896 | -1.29(-0.93%) |
Jul 08, 2020 | 139.77 | 139.78 | 138.46 | 139.06 | 128,478 | -0.31(-0.22%) |
Jul 07, 2020 | 137.61 | 140.15 | 137.46 | 139.37 | 130,814 | +1.18(+0.85%) |
Jul 06, 2020 | 138.74 | 139.03 | 137.47 | 138.19 | 438,993 | +0.68(+0.49%) |
Jul 02, 2020 | 137.98 | 138.95 | 137.32 | 137.51 | 169,961 | +0.65(+0.47%) |
Jul 01, 2020 | 136.93 | 137.64 | 136.75 | 136.86 | 157,666 | +0.02(+0.01%) |
Jun 30, 2020 | 135.84 | 137.24 | 135.65 | 136.84 | 222,131 | +1.01(+0.74%) |
Jun 29, 2020 | 133.97 | 135.93 | 133.85 | 135.84 | 177,900 | +2.67(+2.01%) |
Jun 26, 2020 | 135.71 | 136.01 | 133.04 | 133.17 | 185,263 | -2.75(-2.03%) |
Jun 25, 2020 | 134.87 | 135.97 | 133.97 | 135.92 | 206,778 | +1.03(+0.77%) |
Jun 24, 2020 | 136.49 | 136.52 | 134.42 | 134.89 | 130,178 | -2.22(-1.62%) |
Jun 23, 2020 | 138.19 | 138.71 | 137.07 | 137.11 | 119,577 | -0.22(-0.16%) |
Jun 22, 2020 | 137.45 | 137.75 | 136.78 | 137.33 | 93,104 | -0.22(-0.16%) |
Jun 19, 2020 | 139.63 | 139.95 | 137.51 | 137.55 | 120,378 | -0.73(-0.53%) |
Jun 18, 2020 | 137.13 | 138.48 | 137.11 | 138.28 | 89,416 | +0.52(+0.38%) |
Jun 17, 2020 | 138.32 | 138.76 | 137.40 | 137.77 | 80,507 | -0.30(-0.22%) |
Jun 16, 2020 | 138.57 | 138.76 | 136.53 | 138.07 | 110,853 | +2.37(+1.75%) |
Jun 15, 2020 | 132.79 | 136.00 | 132.02 | 135.70 | 110,675 | +1.48(+1.10%) |
Jun 12, 2020 | 136.12 | 136.12 | 133.01 | 134.22 | 197,765 | +0.21(+0.16%) |
Jun 11, 2020 | 137.77 | 138.61 | 133.89 | 134.01 | 178,569 | -5.53(-3.96%) |
Jun 10, 2020 | 140.48 | 140.76 | 139.43 | 139.54 | 177,843 | -0.66(-0.47%) |
Jun 09, 2020 | 140.98 | 140.98 | 139.49 | 140.20 | 172,063 | -1.53(-1.08%) |
Jun 08, 2020 | 140.03 | 141.73 | 139.81 | 141.73 | 180,386 | +1.65(+1.18%) |
Jun 05, 2020 | 139.35 | 140.62 | 138.87 | 140.08 | 152,678 | +2.26(+1.64%) |
Jun 04, 2020 | 138.30 | 138.90 | 137.20 | 137.82 | 141,394 | -0.72(-0.52%) |
Jun 03, 2020 | 138.87 | 139.24 | 138.54 | 138.54 | 173,691 | +0.21(+0.15%) |
Jun 02, 2020 | 138.24 | 138.49 | 137.25 | 138.33 | 729,359 | +0.41(+0.30%) |
Jun 01, 2020 | 136.96 | 138.51 | 136.96 | 137.92 | 172,738 | +0.83(+0.60%) |
May 29, 2020 | 136.37 | 137.40 | 135.25 | 137.09 | 171,198 | +0.36(+0.26%) |
May 28, 2020 | 137.16 | 137.72 | 136.41 | 136.73 | 252,275 | +0.62(+0.45%) |
May 27, 2020 | 134.89 | 136.12 | 134.14 | 136.12 | 209,709 | +2.48(+1.85%) |
May 26, 2020 | 134.89 | 134.92 | 133.47 | 133.64 | 270,489 | +0.85(+0.64%) |
May 22, 2020 | 132.60 | 132.79 | 132.17 | 132.79 | 139,449 | +0.51(+0.38%) |
May 21, 2020 | 133.45 | 133.45 | 132.06 | 132.28 | 195,583 | -1.41(-1.06%) |
May 20, 2020 | 133.40 | 133.76 | 132.71 | 133.69 | 106,439 | +1.63(+1.24%) |
May 19, 2020 | 134.70 | 134.70 | 132.06 | 132.06 | 390,193 | -2.42(-1.80%) |
May 18, 2020 | 134.36 | 135.19 | 133.63 | 134.48 | 179,626 | +2.23(+1.69%) |
May 15, 2020 | 131.02 | 132.69 | 130.72 | 132.25 | 207,466 | +1.21(+0.92%) |
May 14, 2020 | 130.76 | 131.41 | 129.14 | 131.04 | 299,872 | -0.54(-0.41%) |
May 13, 2020 | 132.65 | 133.30 | 130.84 | 131.59 | 232,874 | -1.12(-0.84%) |
May 12, 2020 | 134.32 | 135.84 | 132.71 | 132.71 | 2,723,962 | -1.14(-0.85%) |
May 11, 2020 | 133.64 | 135.04 | 133.61 | 133.85 | 469,637 | -0.36(-0.27%) |
May 08, 2020 | 132.35 | 134.49 | 132.35 | 134.21 | 169,875 | +3.17(+2.42%) |
May 07, 2020 | 132.38 | 132.56 | 130.89 | 131.04 | 130,996 | -0.29(-0.22%) |
May 06, 2020 | 133.07 | 133.15 | 131.23 | 131.34 | 140,056 | -1.42(-1.07%) |
May 05, 2020 | 133.19 | 134.06 | 132.61 | 132.76 | 168,618 | +0.20(+0.15%) |
May 04, 2020 | 132.11 | 132.71 | 131.15 | 132.56 | 231,896 | -0.05(-0.04%) |