Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 133.51 | 133.97 | 132.07 | 133.91 | 1,907,873 | +0.11(+0.08%) |
Jul 30, 2020 | 133.57 | 134.16 | 132.75 | 133.80 | 840,483 | -0.48(-0.36%) |
Jul 29, 2020 | 134.16 | 135.05 | 133.78 | 134.28 | 938,052 | +0.07(+0.05%) |
Jul 28, 2020 | 134.45 | 135.22 | 133.71 | 134.21 | 998,392 | -0.52(-0.38%) |
Jul 27, 2020 | 134.42 | 135.13 | 132.99 | 134.72 | 955,081 | +0.56(+0.42%) |
Jul 24, 2020 | 135.40 | 135.94 | 133.50 | 134.16 | 1,261,889 | -0.60(-0.44%) |
Jul 23, 2020 | 131.69 | 134.96 | 131.15 | 134.76 | 2,477,187 | +7.25(+5.68%) |
Jul 22, 2020 | 126.27 | 127.52 | 125.43 | 127.51 | 1,726,164 | +1.06(+0.84%) |
Jul 21, 2020 | 124.98 | 127.34 | 124.94 | 126.45 | 1,262,278 | +1.66(+1.33%) |
Jul 20, 2020 | 125.47 | 125.72 | 124.03 | 124.79 | 1,172,821 | -0.82(-0.65%) |
Jul 17, 2020 | 123.75 | 126.31 | 123.32 | 125.61 | 2,940,752 | +1.80(+1.45%) |
Jul 16, 2020 | 122.00 | 124.79 | 121.70 | 123.82 | 1,753,432 | +2.26(+1.86%) |
Jul 15, 2020 | 122.36 | 122.97 | 121.06 | 121.56 | 1,254,806 | +0.19(+0.15%) |
Jul 14, 2020 | 117.48 | 121.52 | 117.33 | 121.38 | 2,016,123 | +3.61(+3.07%) |
Jul 13, 2020 | 118.22 | 118.73 | 117.49 | 117.77 | 1,355,902 | +0.12(+0.10%) |
Jul 10, 2020 | 116.36 | 117.87 | 115.94 | 117.65 | 718,194 | +0.92(+0.79%) |
Jul 09, 2020 | 117.96 | 118.08 | 116.09 | 116.73 | 880,590 | -1.63(-1.38%) |
Jul 08, 2020 | 118.78 | 119.26 | 117.11 | 118.36 | 1,112,399 | -0.67(-0.56%) |
Jul 07, 2020 | 118.80 | 119.65 | 118.41 | 119.03 | 1,191,243 | -0.18(-0.15%) |
Jul 06, 2020 | 121.12 | 121.12 | 118.40 | 119.21 | 1,070,624 | -0.38(-0.32%) |
Jul 02, 2020 | 120.69 | 121.27 | 118.98 | 119.59 | 1,397,840 | -0.24(-0.20%) |
Jul 01, 2020 | 119.51 | 120.63 | 119.25 | 119.83 | 1,403,247 | +0.46(+0.39%) |
Jun 30, 2020 | 118.11 | 120.04 | 117.78 | 119.37 | 2,389,308 | +1.85(+1.58%) |
Jun 29, 2020 | 116.18 | 118.12 | 115.58 | 117.52 | 866,193 | +1.62(+1.40%) |
Jun 26, 2020 | 118.57 | 119.23 | 115.68 | 115.90 | 1,671,370 | -2.60(-2.19%) |
Jun 25, 2020 | 117.46 | 118.63 | 116.66 | 118.50 | 1,207,855 | +0.64(+0.54%) |
Jun 24, 2020 | 119.08 | 119.66 | 116.89 | 117.86 | 1,053,001 | -2.09(-1.74%) |
Jun 23, 2020 | 121.74 | 122.06 | 119.73 | 119.95 | 1,164,610 | -0.28(-0.24%) |
Jun 22, 2020 | 119.28 | 121.05 | 119.18 | 120.23 | 1,078,354 | +1.02(+0.86%) |
Jun 19, 2020 | 122.52 | 123.08 | 119.17 | 119.21 | 3,580,329 | -2.85(-2.33%) |
Jun 18, 2020 | 121.23 | 122.45 | 120.98 | 122.06 | 646,583 | +0.24(+0.20%) |
Jun 17, 2020 | 122.44 | 122.90 | 121.49 | 121.82 | 988,582 | -0.28(-0.23%) |
Jun 16, 2020 | 122.06 | 122.65 | 120.26 | 122.10 | 857,333 | +2.26(+1.88%) |
Jun 15, 2020 | 117.20 | 119.90 | 116.04 | 119.84 | 1,284,691 | +0.94(+0.79%) |
Jun 12, 2020 | 120.39 | 120.96 | 117.54 | 118.90 | 1,178,928 | +0.02(+0.02%) |
Jun 11, 2020 | 123.88 | 124.61 | 118.86 | 118.88 | 1,291,845 | -5.74(-4.60%) |
Jun 10, 2020 | 123.43 | 124.98 | 122.28 | 124.62 | 1,468,397 | +1.82(+1.48%) |
Jun 09, 2020 | 124.69 | 124.69 | 122.35 | 122.80 | 1,386,560 | -2.14(-1.72%) |
Jun 08, 2020 | 124.01 | 125.02 | 122.84 | 124.94 | 2,158,322 | +0.21(+0.17%) |
Jun 05, 2020 | 123.45 | 125.50 | 122.75 | 124.73 | 1,416,517 | +1.85(+1.51%) |
Jun 04, 2020 | 123.24 | 124.39 | 121.99 | 122.88 | 1,230,685 | -0.73(-0.59%) |
Jun 03, 2020 | 126.74 | 127.04 | 123.57 | 123.61 | 1,064,621 | -2.73(-2.16%) |
Jun 02, 2020 | 125.44 | 126.35 | 124.56 | 126.33 | 2,234,297 | +0.69(+0.55%) |
Jun 01, 2020 | 125.13 | 126.53 | 124.16 | 125.64 | 810,181 | +0.69(+0.55%) |
May 29, 2020 | 124.84 | 126.11 | 123.27 | 124.95 | 3,162,052 | -0.28(-0.22%) |
May 28, 2020 | 124.23 | 125.41 | 123.02 | 125.23 | 1,490,615 | +2.70(+2.20%) |
May 27, 2020 | 118.19 | 122.72 | 116.99 | 122.53 | 1,567,834 | +4.40(+3.73%) |
May 26, 2020 | 121.33 | 121.44 | 117.72 | 118.13 | 1,867,227 | -1.83(-1.53%) |
May 22, 2020 | 118.30 | 120.23 | 117.51 | 119.96 | 977,174 | +2.05(+1.74%) |
May 21, 2020 | 119.90 | 120.14 | 117.09 | 117.91 | 2,820,338 | -2.23(-1.85%) |
May 20, 2020 | 120.68 | 121.15 | 119.67 | 120.13 | 1,242,675 | +0.28(+0.24%) |
May 19, 2020 | 120.40 | 121.08 | 118.58 | 119.85 | 1,278,703 | -1.25(-1.03%) |
May 18, 2020 | 120.76 | 121.62 | 117.92 | 121.09 | 1,954,518 | +1.73(+1.45%) |
May 15, 2020 | 119.84 | 122.19 | 119.06 | 119.36 | 2,842,940 | -0.59(-0.50%) |
May 14, 2020 | 120.69 | 121.41 | 118.55 | 119.96 | 1,257,315 | -0.77(-0.64%) |
May 13, 2020 | 121.18 | 122.34 | 119.72 | 120.73 | 877,432 | -0.55(-0.45%) |
May 12, 2020 | 122.55 | 123.31 | 121.22 | 121.28 | 724,618 | -0.44(-0.36%) |
May 11, 2020 | 121.88 | 123.77 | 121.69 | 121.72 | 1,187,513 | -0.22(-0.18%) |
May 08, 2020 | 121.07 | 122.45 | 120.67 | 121.94 | 908,032 | +2.44(+2.04%) |
May 07, 2020 | 121.87 | 122.05 | 119.37 | 119.50 | 1,069,543 | -1.10(-0.91%) |
May 06, 2020 | 120.88 | 121.74 | 120.14 | 120.60 | 937,371 | +0.34(+0.28%) |
May 05, 2020 | 120.47 | 121.67 | 118.79 | 120.26 | 1,240,395 | +0.10(+0.08%) |
May 04, 2020 | 120.75 | 120.84 | 118.93 | 120.16 | 1,211,895 | -1.18(-0.97%) |