Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 137.94 | 139.36 | 135.73 | 137.27 | 1,158,300 | +3.09(+2.30%) |
Jul 30, 2020 | 131.48 | 134.60 | 130.49 | 134.18 | 650,356 | +1.76(+1.33%) |
Jul 29, 2020 | 132.22 | 133.22 | 131.35 | 132.42 | 323,392 | +0.36(+0.27%) |
Jul 28, 2020 | 131.73 | 133.06 | 131.73 | 132.06 | 250,495 | -0.07(-0.05%) |
Jul 27, 2020 | 133.06 | 133.06 | 131.29 | 132.13 | 405,139 | -0.64(-0.48%) |
Jul 24, 2020 | 131.69 | 132.83 | 130.91 | 132.77 | 281,300 | +0.44(+0.33%) |
Jul 23, 2020 | 133.91 | 134.55 | 132.03 | 132.33 | 376,139 | -1.28(-0.96%) |
Jul 22, 2020 | 133.29 | 134.24 | 133.07 | 133.61 | 234,733 | +0.22(+0.16%) |
Jul 21, 2020 | 132.89 | 134.68 | 131.38 | 133.39 | 417,067 | +0.50(+0.38%) |
Jul 20, 2020 | 132.64 | 133.88 | 132.42 | 132.89 | 312,934 | -0.04(-0.03%) |
Jul 17, 2020 | 130.82 | 133.61 | 130.52 | 132.93 | 483,800 | +2.14(+1.64%) |
Jul 16, 2020 | 130.56 | 131.74 | 129.85 | 130.79 | 540,368 | -0.47(-0.36%) |
Jul 15, 2020 | 130.22 | 131.69 | 129.69 | 131.26 | 478,113 | +1.47(+1.13%) |
Jul 14, 2020 | 126.90 | 129.85 | 126.19 | 129.79 | 404,661 | +2.89(+2.28%) |
Jul 13, 2020 | 129.05 | 130.32 | 126.80 | 126.90 | 651,542 | -1.76(-1.37%) |
Jul 10, 2020 | 127.61 | 129.42 | 126.45 | 128.66 | 589,500 | +1.24(+0.97%) |
Jul 09, 2020 | 128.11 | 128.54 | 125.62 | 127.42 | 441,204 | -0.62(-0.48%) |
Jul 08, 2020 | 129.10 | 129.10 | 126.52 | 128.04 | 460,085 | -0.44(-0.34%) |
Jul 07, 2020 | 125.73 | 129.72 | 125.73 | 128.48 | 840,693 | +2.20(+1.74%) |
Jul 06, 2020 | 126.58 | 127.49 | 125.33 | 126.28 | 736,062 | +0.79(+0.63%) |
Jul 02, 2020 | 127.93 | 129.90 | 125.08 | 125.49 | 1,400,700 | -2.30(-1.80%) |
Jul 01, 2020 | 123.79 | 127.90 | 123.79 | 127.79 | 1,352,639 | +3.83(+3.09%) |
Jun 30, 2020 | 124.25 | 126.51 | 116.78 | 123.96 | 2,760,010 | -1.02(-0.82%) |
Jun 29, 2020 | 123.27 | 126.00 | 122.49 | 124.98 | 449,451 | +1.68(+1.36%) |
Jun 26, 2020 | 123.49 | 123.94 | 122.38 | 123.30 | 966,600 | -0.87(-0.70%) |
Jun 25, 2020 | 123.12 | 124.34 | 121.89 | 124.17 | 497,182 | +0.18(+0.14%) |
Jun 24, 2020 | 127.43 | 127.43 | 123.73 | 123.99 | 428,974 | -4.11(-3.21%) |
Jun 23, 2020 | 131.38 | 131.38 | 127.61 | 128.10 | 623,281 | -1.26(-0.97%) |
Jun 22, 2020 | 130.51 | 130.51 | 128.21 | 129.36 | 693,680 | -0.99(-0.76%) |
Jun 19, 2020 | 131.38 | 131.63 | 128.04 | 130.35 | 1,247,600 | -0.23(-0.18%) |
Jun 18, 2020 | 129.75 | 131.27 | 129.66 | 130.58 | 365,940 | +0.73(+0.56%) |
Jun 17, 2020 | 130.81 | 131.39 | 129.85 | 129.85 | 712,225 | -0.06(-0.05%) |
Jun 16, 2020 | 131.98 | 131.98 | 129.00 | 129.91 | 919,101 | +0.97(+0.75%) |
Jun 15, 2020 | 126.69 | 129.39 | 125.72 | 128.94 | 456,582 | +0.46(+0.36%) |
Jun 12, 2020 | 129.09 | 130.41 | 126.18 | 128.48 | 594,500 | +1.09(+0.86%) |
Jun 11, 2020 | 130.71 | 132.29 | 127.03 | 127.39 | 560,894 | -4.93(-3.73%) |
Jun 10, 2020 | 132.64 | 133.92 | 131.12 | 132.32 | 532,486 | -0.32(-0.24%) |
Jun 09, 2020 | 134.71 | 134.71 | 132.32 | 132.64 | 390,941 | -2.27(-1.68%) |
Jun 08, 2020 | 133.62 | 134.91 | 132.78 | 134.91 | 574,439 | +0.34(+0.25%) |
Jun 05, 2020 | 136.79 | 137.54 | 134.03 | 134.57 | 472,200 | -1.57(-1.15%) |
Jun 04, 2020 | 137.68 | 138.30 | 134.94 | 136.14 | 398,560 | -1.49(-1.08%) |
Jun 03, 2020 | 137.61 | 138.61 | 137.54 | 137.63 | 548,223 | -0.16(-0.12%) |
Jun 02, 2020 | 138.41 | 138.49 | 135.60 | 137.79 | 628,397 | +1.36(+1.00%) |
Jun 01, 2020 | 136.80 | 137.53 | 135.66 | 136.43 | 582,066 | -0.19(-0.14%) |
May 29, 2020 | 133.18 | 137.44 | 132.50 | 136.62 | 1,627,000 | +3.58(+2.69%) |
May 28, 2020 | 130.72 | 134.30 | 130.72 | 133.04 | 710,850 | +2.35(+1.80%) |
May 27, 2020 | 126.16 | 130.70 | 126.16 | 130.69 | 693,153 | +4.67(+3.71%) |
May 26, 2020 | 128.98 | 128.98 | 125.94 | 126.02 | 870,051 | -0.08(-0.06%) |
May 22, 2020 | 126.09 | 126.37 | 125.11 | 126.09 | 737,600 | -0.08(-0.06%) |
May 21, 2020 | 127.63 | 127.63 | 125.12 | 126.17 | 1,242,457 | +0.37(+0.29%) |
May 20, 2020 | 127.57 | 128.06 | 125.22 | 125.80 | 1,428,854 | -0.77(-0.61%) |
May 19, 2020 | 127.32 | 128.20 | 126.09 | 126.57 | 521,079 | -0.54(-0.42%) |
May 18, 2020 | 124.68 | 127.70 | 123.78 | 127.11 | 811,546 | +4.14(+3.37%) |
May 15, 2020 | 121.49 | 123.16 | 120.72 | 122.97 | 352,200 | +0.25(+0.20%) |
May 14, 2020 | 120.69 | 122.93 | 120.25 | 122.72 | 428,184 | +0.80(+0.66%) |
May 13, 2020 | 124.15 | 124.15 | 119.77 | 121.92 | 652,921 | -1.65(-1.34%) |
May 12, 2020 | 125.46 | 126.46 | 123.57 | 123.57 | 342,754 | -2.33(-1.85%) |
May 11, 2020 | 127.80 | 127.80 | 125.51 | 125.90 | 1,731,041 | -1.21(-0.95%) |
May 08, 2020 | 128.95 | 128.95 | 126.39 | 127.11 | 538,000 | +0.48(+0.38%) |
May 07, 2020 | 125.72 | 127.31 | 125.32 | 126.63 | 548,604 | +2.56(+2.06%) |
May 06, 2020 | 128.28 | 128.28 | 123.94 | 124.07 | 431,820 | -2.87(-2.26%) |
May 05, 2020 | 125.64 | 128.40 | 125.64 | 126.94 | 489,400 | +0.22(+0.17%) |
May 04, 2020 | 126.06 | 127.81 | 125.08 | 126.72 | 647,909 | +1.28(+1.02%) |