Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 135.99 | 135.99 | 132.35 | 134.15 | 1,560,188 | -0.64(-0.47%) |
Jul 30, 2020 | 135.34 | 136.33 | 134.21 | 134.79 | 931,721 | -1.92(-1.40%) |
Jul 29, 2020 | 135.27 | 137.68 | 135.06 | 136.71 | 1,591,960 | +2.25(+1.67%) |
Jul 28, 2020 | 134.16 | 135.83 | 133.27 | 134.46 | 1,404,342 | +0.06(+0.05%) |
Jul 27, 2020 | 138.95 | 139.03 | 133.93 | 134.40 | 1,722,061 | -3.32(-2.41%) |
Jul 24, 2020 | 134.73 | 137.91 | 133.37 | 137.71 | 1,769,163 | +0.50(+0.36%) |
Jul 23, 2020 | 143.45 | 145.18 | 135.58 | 137.21 | 3,518,331 | +0.05(+0.03%) |
Jul 22, 2020 | 135.76 | 137.58 | 135.35 | 137.17 | 1,787,441 | +1.81(+1.34%) |
Jul 21, 2020 | 135.45 | 136.24 | 131.62 | 135.35 | 1,882,149 | -0.63(-0.46%) |
Jul 20, 2020 | 133.46 | 136.90 | 132.65 | 135.98 | 1,461,322 | +3.68(+2.78%) |
Jul 17, 2020 | 134.91 | 135.04 | 131.78 | 132.30 | 1,410,372 | -1.30(-0.97%) |
Jul 16, 2020 | 130.72 | 134.00 | 130.72 | 133.60 | 1,636,793 | +2.77(+2.12%) |
Jul 15, 2020 | 132.97 | 133.31 | 130.03 | 130.82 | 1,502,295 | -0.43(-0.33%) |
Jul 14, 2020 | 127.42 | 131.33 | 126.47 | 131.26 | 980,110 | +4.83(+3.82%) |
Jul 13, 2020 | 130.91 | 132.51 | 126.42 | 126.42 | 912,676 | -3.67(-2.82%) |
Jul 10, 2020 | 129.41 | 130.31 | 127.82 | 130.09 | 693,216 | +0.68(+0.52%) |
Jul 09, 2020 | 128.29 | 129.75 | 127.03 | 129.41 | 1,039,160 | +1.96(+1.54%) |
Jul 08, 2020 | 126.08 | 127.53 | 124.96 | 127.45 | 781,588 | +1.30(+1.03%) |
Jul 07, 2020 | 125.17 | 127.28 | 124.90 | 126.15 | 876,087 | +0.44(+0.35%) |
Jul 06, 2020 | 126.18 | 126.41 | 124.92 | 125.71 | 626,209 | +1.23(+0.99%) |
Jul 02, 2020 | 126.22 | 126.78 | 123.95 | 124.48 | 767,378 | -0.22(-0.17%) |
Jul 01, 2020 | 124.21 | 125.43 | 122.83 | 124.70 | 963,006 | +0.84(+0.68%) |
Jun 30, 2020 | 124.46 | 124.80 | 122.56 | 123.86 | 1,041,649 | +0.17(+0.14%) |
Jun 29, 2020 | 122.18 | 124.71 | 121.66 | 123.69 | 1,140,622 | +1.53(+1.25%) |
Jun 26, 2020 | 123.11 | 124.39 | 121.26 | 122.16 | 1,752,139 | -0.79(-0.64%) |
Jun 25, 2020 | 123.53 | 123.53 | 120.87 | 122.95 | 884,443 | -0.49(-0.40%) |
Jun 24, 2020 | 119.08 | 123.78 | 119.08 | 123.44 | 1,813,628 | +1.96(+1.61%) |
Jun 23, 2020 | 122.37 | 123.95 | 121.26 | 121.48 | 1,909,996 | -0.79(-0.65%) |
Jun 22, 2020 | 119.11 | 122.92 | 118.63 | 122.27 | 1,312,713 | +2.28(+1.90%) |
Jun 19, 2020 | 119.89 | 120.65 | 116.39 | 119.99 | 2,698,382 | +1.91(+1.62%) |
Jun 18, 2020 | 117.48 | 118.50 | 116.75 | 118.08 | 1,219,453 | +0.79(+0.67%) |
Jun 17, 2020 | 117.16 | 118.37 | 116.54 | 117.29 | 1,278,194 | +0.90(+0.77%) |
Jun 16, 2020 | 115.50 | 116.52 | 113.68 | 116.39 | 1,289,248 | +2.23(+1.95%) |
Jun 15, 2020 | 109.65 | 114.70 | 109.14 | 114.16 | 1,347,552 | +2.84(+2.55%) |
Jun 12, 2020 | 113.01 | 114.50 | 110.09 | 111.32 | 996,996 | -0.71(-0.64%) |
Jun 11, 2020 | 113.02 | 115.90 | 111.47 | 112.04 | 1,577,156 | -1.95(-1.72%) |
Jun 10, 2020 | 115.97 | 116.64 | 113.34 | 113.99 | 841,765 | -1.08(-0.94%) |
Jun 09, 2020 | 114.66 | 115.63 | 113.96 | 115.07 | 1,050,767 | +0.19(+0.16%) |
Jun 08, 2020 | 113.05 | 114.88 | 112.30 | 114.88 | 1,508,365 | +0.10(+0.09%) |
Jun 05, 2020 | 116.53 | 116.73 | 113.57 | 114.78 | 1,655,738 | -0.23(-0.20%) |
Jun 04, 2020 | 115.36 | 116.67 | 113.53 | 115.02 | 1,703,687 | -0.46(-0.40%) |
Jun 03, 2020 | 116.54 | 116.55 | 113.91 | 115.48 | 1,517,615 | -0.84(-0.72%) |
Jun 02, 2020 | 113.99 | 116.46 | 113.80 | 116.31 | 1,373,794 | +1.03(+0.90%) |
Jun 01, 2020 | 114.70 | 116.94 | 114.70 | 115.28 | 1,663,732 | +0.60(+0.52%) |
May 29, 2020 | 111.75 | 115.15 | 111.21 | 114.68 | 2,717,321 | +2.86(+2.55%) |
May 28, 2020 | 113.39 | 114.42 | 111.13 | 111.82 | 2,404,278 | -0.73(-0.65%) |
May 27, 2020 | 108.83 | 113.10 | 105.90 | 112.55 | 4,379,383 | +8.03(+7.69%) |
May 26, 2020 | 106.35 | 106.54 | 104.23 | 104.52 | 1,568,353 | -0.60(-0.57%) |
May 22, 2020 | 103.05 | 105.30 | 102.39 | 105.12 | 1,472,192 | +3.05(+2.99%) |
May 21, 2020 | 101.47 | 102.50 | 100.80 | 102.06 | 1,195,677 | +1.09(+1.08%) |
May 20, 2020 | 102.76 | 103.67 | 100.25 | 100.98 | 1,661,376 | -1.19(-1.16%) |
May 19, 2020 | 102.30 | 104.52 | 100.51 | 102.17 | 1,656,785 | -0.66(-0.64%) |
May 18, 2020 | 105.81 | 106.69 | 102.38 | 102.82 | 1,863,946 | -1.84(-1.75%) |
May 15, 2020 | 100.34 | 104.90 | 100.01 | 104.66 | 3,592,963 | +4.58(+4.58%) |
May 14, 2020 | 99.08 | 100.23 | 98.27 | 100.08 | 1,234,040 | +0.31(+0.31%) |
May 13, 2020 | 100.60 | 101.57 | 98.32 | 99.77 | 1,668,694 | -1.15(-1.14%) |
May 12, 2020 | 102.88 | 103.14 | 100.88 | 100.92 | 1,059,392 | -1.27(-1.24%) |
May 11, 2020 | 100.42 | 102.85 | 99.59 | 102.19 | 1,344,618 | +1.75(+1.74%) |
May 08, 2020 | 99.81 | 101.01 | 98.81 | 100.44 | 996,046 | +1.91(+1.94%) |
May 07, 2020 | 99.36 | 100.67 | 98.35 | 98.52 | 1,222,241 | +0.11(+0.11%) |
May 06, 2020 | 99.40 | 99.52 | 98.19 | 98.41 | 1,063,830 | -0.05(-0.05%) |
May 05, 2020 | 97.15 | 98.78 | 96.83 | 98.46 | 2,088,231 | +2.49(+2.60%) |
May 04, 2020 | 95.69 | 96.95 | 95.18 | 95.97 | 949,765 | +0.33(+0.34%) |