Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 125.54 | 126.10 | 124.50 | 126.03 | 682,921 | +0.42(+0.34%) |
Jul 30, 2020 | 124.36 | 125.88 | 124.13 | 125.61 | 447,542 | -0.11(-0.09%) |
Jul 29, 2020 | 124.73 | 125.98 | 123.99 | 125.72 | 412,801 | +1.37(+1.10%) |
Jul 28, 2020 | 125.16 | 125.78 | 123.70 | 124.36 | 436,258 | -1.18(-0.94%) |
Jul 27, 2020 | 123.45 | 125.75 | 122.56 | 125.54 | 457,889 | +2.37(+1.93%) |
Jul 24, 2020 | 122.52 | 123.20 | 120.67 | 123.16 | 478,695 | +1.47(+1.21%) |
Jul 23, 2020 | 123.77 | 125.10 | 121.31 | 121.69 | 407,738 | -1.48(-1.20%) |
Jul 22, 2020 | 121.70 | 123.56 | 121.54 | 123.17 | 475,558 | +1.26(+1.03%) |
Jul 21, 2020 | 121.94 | 123.27 | 121.16 | 121.92 | 516,163 | +0.59(+0.49%) |
Jul 20, 2020 | 120.76 | 121.81 | 120.40 | 121.33 | 472,923 | +0.21(+0.17%) |
Jul 17, 2020 | 120.35 | 121.43 | 120.09 | 121.12 | 463,026 | +1.54(+1.29%) |
Jul 16, 2020 | 120.33 | 120.45 | 119.26 | 119.58 | 466,821 | -1.21(-1.00%) |
Jul 15, 2020 | 119.70 | 121.47 | 119.44 | 120.79 | 537,538 | +1.85(+1.55%) |
Jul 14, 2020 | 117.09 | 118.97 | 116.21 | 118.94 | 391,134 | +1.56(+1.33%) |
Jul 13, 2020 | 119.08 | 119.59 | 116.93 | 117.38 | 512,095 | -0.88(-0.75%) |
Jul 10, 2020 | 119.82 | 120.03 | 117.11 | 118.27 | 698,696 | -1.42(-1.18%) |
Jul 09, 2020 | 119.59 | 121.08 | 118.37 | 119.68 | 740,321 | -0.96(-0.79%) |
Jul 08, 2020 | 120.03 | 121.03 | 119.58 | 120.64 | 419,072 | +1.39(+1.16%) |
Jul 07, 2020 | 120.27 | 121.63 | 119.13 | 119.25 | 402,291 | -1.48(-1.23%) |
Jul 06, 2020 | 121.96 | 122.26 | 120.10 | 120.73 | 493,314 | +0.44(+0.37%) |
Jul 02, 2020 | 119.92 | 121.82 | 119.74 | 120.29 | 611,506 | +0.89(+0.75%) |
Jul 01, 2020 | 118.58 | 120.67 | 117.72 | 119.40 | 575,181 | +1.01(+0.86%) |
Jun 30, 2020 | 117.76 | 118.82 | 116.99 | 118.39 | 819,925 | +0.39(+0.33%) |
Jun 29, 2020 | 117.32 | 118.03 | 115.18 | 117.99 | 648,743 | +1.06(+0.91%) |
Jun 26, 2020 | 116.94 | 119.10 | 116.67 | 116.93 | 1,643,509 | -0.14(-0.12%) |
Jun 25, 2020 | 114.92 | 117.29 | 113.57 | 117.08 | 677,794 | +1.96(+1.70%) |
Jun 24, 2020 | 116.30 | 116.58 | 114.87 | 115.11 | 561,740 | -1.83(-1.56%) |
Jun 23, 2020 | 117.98 | 119.09 | 116.76 | 116.94 | 485,380 | -0.06(-0.05%) |
Jun 22, 2020 | 115.66 | 118.28 | 115.56 | 117.00 | 533,910 | +1.30(+1.12%) |
Jun 19, 2020 | 119.94 | 120.11 | 115.65 | 115.70 | 1,034,028 | -2.45(-2.07%) |
Jun 18, 2020 | 117.67 | 118.75 | 117.31 | 118.15 | 493,765 | -0.16(-0.13%) |
Jun 17, 2020 | 117.36 | 118.79 | 117.32 | 118.31 | 694,411 | +0.94(+0.80%) |
Jun 16, 2020 | 117.27 | 118.67 | 116.57 | 117.38 | 1,000,836 | +2.54(+2.21%) |
Jun 15, 2020 | 112.18 | 114.93 | 112.02 | 114.83 | 1,240,336 | +0.72(+0.63%) |
Jun 12, 2020 | 113.36 | 114.81 | 111.04 | 114.11 | 1,586,590 | +2.53(+2.27%) |
Jun 11, 2020 | 111.77 | 112.16 | 109.95 | 111.58 | 1,677,799 | -2.17(-1.91%) |
Jun 10, 2020 | 115.83 | 115.87 | 113.03 | 113.74 | 889,275 | -1.62(-1.40%) |
Jun 09, 2020 | 118.73 | 119.04 | 115.14 | 115.36 | 693,711 | -3.72(-3.12%) |
Jun 08, 2020 | 117.47 | 119.11 | 116.84 | 119.08 | 550,261 | +0.77(+0.65%) |
Jun 05, 2020 | 116.88 | 119.42 | 116.61 | 118.31 | 638,105 | +2.49(+2.15%) |
Jun 04, 2020 | 115.44 | 116.23 | 114.84 | 115.82 | 552,269 | -0.28(-0.24%) |
Jun 03, 2020 | 115.46 | 116.48 | 115.29 | 116.10 | 387,368 | +0.95(+0.83%) |
Jun 02, 2020 | 115.14 | 115.17 | 113.74 | 115.14 | 636,514 | +0.98(+0.86%) |
Jun 01, 2020 | 113.13 | 114.71 | 112.19 | 114.17 | 458,597 | +1.06(+0.93%) |
May 29, 2020 | 111.56 | 113.51 | 110.29 | 113.11 | 828,358 | +1.72(+1.54%) |
May 28, 2020 | 109.46 | 112.57 | 109.40 | 111.39 | 584,810 | +2.39(+2.19%) |
May 27, 2020 | 110.28 | 111.00 | 108.36 | 109.00 | 1,198,441 | -0.39(-0.36%) |
May 26, 2020 | 111.52 | 111.96 | 109.06 | 109.39 | 728,137 | +0.29(+0.27%) |
May 22, 2020 | 110.04 | 110.19 | 108.55 | 109.10 | 593,030 | -0.92(-0.83%) |
May 21, 2020 | 112.65 | 112.65 | 109.92 | 110.02 | 550,988 | -2.96(-2.62%) |
May 20, 2020 | 112.76 | 114.64 | 112.55 | 112.98 | 484,281 | +1.30(+1.16%) |
May 19, 2020 | 111.16 | 113.36 | 111.16 | 111.68 | 604,358 | +0.12(+0.11%) |
May 18, 2020 | 110.76 | 112.45 | 110.30 | 111.56 | 645,379 | +3.63(+3.37%) |
May 15, 2020 | 105.53 | 108.62 | 105.53 | 107.92 | 1,902,110 | +0.63(+0.59%) |
May 14, 2020 | 105.84 | 107.35 | 103.43 | 107.29 | 858,007 | +0.71(+0.67%) |
May 13, 2020 | 110.16 | 110.74 | 105.19 | 106.58 | 948,555 | -3.49(-3.17%) |
May 12, 2020 | 111.36 | 112.49 | 110.07 | 110.07 | 947,979 | -1.32(-1.18%) |
May 11, 2020 | 108.50 | 111.84 | 107.96 | 111.39 | 760,384 | +2.29(+2.10%) |
May 08, 2020 | 111.15 | 111.33 | 107.99 | 109.10 | 950,840 | +0.11(+0.10%) |
May 07, 2020 | 109.76 | 110.68 | 108.49 | 108.99 | 853,587 | +0.64(+0.59%) |
May 06, 2020 | 107.80 | 109.14 | 107.04 | 108.35 | 614,054 | +0.61(+0.56%) |
May 05, 2020 | 107.48 | 108.44 | 107.09 | 107.74 | 640,665 | +1.40(+1.32%) |
May 04, 2020 | 104.94 | 106.53 | 104.38 | 106.34 | 583,404 | +0.74(+0.70%) |