Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 122.62 | 123.01 | 120.78 | 122.97 | 4,818,009 | -0.03(-0.02%) |
Jul 30, 2020 | 122.60 | 123.47 | 121.92 | 123.00 | 3,153,484 | -0.21(-0.17%) |
Jul 29, 2020 | 122.72 | 124.17 | 122.42 | 123.22 | 3,558,915 | +0.49(+0.40%) |
Jul 28, 2020 | 123.26 | 123.81 | 122.47 | 122.72 | 4,239,930 | -0.26(-0.21%) |
Jul 27, 2020 | 121.07 | 123.06 | 120.46 | 122.98 | 4,038,281 | +1.44(+1.18%) |
Jul 24, 2020 | 122.38 | 123.85 | 120.95 | 121.54 | 3,694,217 | -0.91(-0.74%) |
Jul 23, 2020 | 122.02 | 122.61 | 121.03 | 122.46 | 5,608,073 | +0.96(+0.79%) |
Jul 22, 2020 | 121.10 | 121.71 | 119.42 | 121.50 | 3,942,962 | +1.41(+1.18%) |
Jul 21, 2020 | 119.69 | 121.86 | 119.52 | 120.09 | 6,084,564 | +1.18(+0.99%) |
Jul 20, 2020 | 120.25 | 120.25 | 118.08 | 118.91 | 4,052,251 | -1.38(-1.15%) |
Jul 17, 2020 | 120.28 | 120.65 | 119.30 | 120.29 | 3,615,074 | +0.70(+0.58%) |
Jul 16, 2020 | 119.76 | 120.03 | 118.86 | 119.60 | 4,239,358 | +0.17(+0.14%) |
Jul 15, 2020 | 120.91 | 121.66 | 119.03 | 119.43 | 6,225,316 | -1.63(-1.35%) |
Jul 14, 2020 | 120.23 | 122.34 | 119.93 | 121.06 | 7,573,789 | +0.55(+0.45%) |
Jul 13, 2020 | 122.18 | 123.34 | 120.12 | 120.52 | 10,029,423 | +0.40(+0.33%) |
Jul 10, 2020 | 118.25 | 120.50 | 117.28 | 120.11 | 6,641,330 | +1.56(+1.32%) |
Jul 09, 2020 | 118.72 | 119.65 | 117.68 | 118.55 | 4,482,199 | -1.35(-1.13%) |
Jul 08, 2020 | 119.85 | 120.32 | 118.95 | 119.90 | 4,251,872 | +0.58(+0.49%) |
Jul 07, 2020 | 118.16 | 120.26 | 118.07 | 119.32 | 4,950,451 | +0.24(+0.20%) |
Jul 06, 2020 | 118.88 | 119.66 | 118.19 | 119.08 | 4,723,955 | +0.40(+0.34%) |
Jul 02, 2020 | 119.29 | 119.86 | 118.40 | 118.68 | 3,099,914 | +0.44(+0.37%) |
Jul 01, 2020 | 118.39 | 119.36 | 117.86 | 118.24 | 4,066,922 | +0.09(+0.08%) |
Jun 30, 2020 | 117.77 | 118.65 | 116.89 | 118.15 | 5,179,301 | +1.05(+0.90%) |
Jun 29, 2020 | 116.29 | 117.38 | 115.62 | 117.10 | 4,670,554 | +1.92(+1.67%) |
Jun 26, 2020 | 117.63 | 118.25 | 114.40 | 115.17 | 8,253,080 | -2.22(-1.89%) |
Jun 25, 2020 | 115.36 | 117.68 | 114.39 | 117.39 | 4,972,510 | +1.65(+1.43%) |
Jun 24, 2020 | 117.09 | 117.09 | 114.95 | 115.74 | 5,432,665 | -1.61(-1.37%) |
Jun 23, 2020 | 117.58 | 118.53 | 117.01 | 117.35 | 4,058,203 | +0.28(+0.24%) |
Jun 22, 2020 | 116.62 | 117.70 | 116.09 | 117.07 | 3,783,163 | -0.20(-0.17%) |
Jun 19, 2020 | 120.07 | 120.44 | 117.22 | 117.27 | 9,287,654 | -1.34(-1.13%) |
Jun 18, 2020 | 117.40 | 118.93 | 116.69 | 118.61 | 3,824,904 | +0.91(+0.77%) |
Jun 17, 2020 | 117.82 | 118.85 | 117.46 | 117.70 | 3,705,084 | +0.08(+0.07%) |
Jun 16, 2020 | 118.53 | 118.86 | 116.24 | 117.62 | 5,819,550 | +1.06(+0.91%) |
Jun 15, 2020 | 114.60 | 116.99 | 113.03 | 116.56 | 6,135,931 | +1.32(+1.15%) |
Jun 12, 2020 | 115.37 | 116.07 | 113.83 | 115.24 | 7,880,199 | +1.04(+0.91%) |
Jun 11, 2020 | 119.86 | 120.72 | 113.86 | 114.20 | 9,558,993 | -5.62(-4.69%) |
Jun 10, 2020 | 119.06 | 120.74 | 118.96 | 119.82 | 7,913,968 | +1.04(+0.87%) |
Jun 09, 2020 | 117.77 | 118.94 | 117.07 | 118.78 | 7,216,902 | +0.68(+0.57%) |
Jun 08, 2020 | 117.36 | 118.33 | 117.24 | 118.11 | 6,283,142 | -0.21(-0.17%) |
Jun 05, 2020 | 117.02 | 119.28 | 116.82 | 118.31 | 7,920,610 | +1.67(+1.43%) |
Jun 04, 2020 | 117.55 | 119.31 | 116.29 | 116.64 | 5,854,282 | -1.10(-0.93%) |
Jun 03, 2020 | 118.11 | 119.02 | 117.54 | 117.74 | 6,115,056 | +0.17(+0.14%) |
Jun 02, 2020 | 117.94 | 118.61 | 116.23 | 117.57 | 6,009,168 | -0.32(-0.27%) |
Jun 01, 2020 | 116.66 | 118.74 | 116.29 | 117.89 | 4,569,093 | +1.28(+1.09%) |
May 29, 2020 | 117.02 | 117.22 | 115.52 | 116.61 | 15,047,530 | -0.66(-0.56%) |
May 28, 2020 | 116.31 | 117.66 | 115.33 | 117.27 | 5,612,321 | +1.31(+1.13%) |
May 27, 2020 | 114.99 | 115.98 | 113.98 | 115.95 | 6,414,970 | +0.94(+0.82%) |
May 26, 2020 | 116.96 | 117.05 | 114.70 | 115.02 | 6,293,936 | -0.65(-0.56%) |
May 22, 2020 | 114.89 | 115.80 | 114.50 | 115.66 | 3,868,517 | +0.29(+0.25%) |
May 21, 2020 | 116.11 | 116.51 | 114.89 | 115.37 | 5,511,797 | -0.98(-0.85%) |
May 20, 2020 | 117.49 | 117.61 | 115.54 | 116.35 | 9,265,174 | -0.42(-0.36%) |
May 19, 2020 | 119.16 | 119.46 | 116.48 | 116.77 | 7,490,910 | -3.36(-2.80%) |
May 18, 2020 | 121.31 | 122.32 | 119.72 | 120.13 | 9,567,048 | -0.38(-0.32%) |
May 15, 2020 | 118.58 | 122.03 | 117.71 | 120.51 | 22,944,192 | +2.54(+2.16%) |
May 14, 2020 | 117.64 | 118.39 | 115.37 | 117.97 | 6,229,759 | +0.11(+0.09%) |
May 13, 2020 | 118.06 | 119.20 | 116.52 | 117.86 | 5,830,872 | +0.02(+0.02%) |
May 12, 2020 | 119.46 | 120.89 | 117.77 | 117.84 | 4,415,566 | -1.28(-1.07%) |
May 11, 2020 | 118.28 | 120.73 | 118.05 | 119.12 | 4,051,126 | +0.13(+0.11%) |
May 08, 2020 | 117.96 | 119.81 | 117.42 | 118.99 | 4,748,556 | +2.38(+2.04%) |
May 07, 2020 | 116.61 | 117.01 | 115.34 | 116.61 | 6,237,847 | +0.68(+0.59%) |
May 06, 2020 | 116.64 | 117.21 | 115.85 | 115.93 | 4,729,589 | -0.79(-0.68%) |
May 05, 2020 | 116.69 | 118.19 | 115.92 | 116.72 | 4,038,701 | +0.66(+0.57%) |
May 04, 2020 | 115.39 | 116.43 | 114.63 | 116.05 | 5,917,228 | +0.69(+0.60%) |