Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 133.96 | 134.19 | 131.55 | 133.01 | 3,921,163 | +0.69(+0.52%) |
Jul 30, 2020 | 131.48 | 132.97 | 130.71 | 132.32 | 4,089,298 | -0.11(-0.08%) |
Jul 29, 2020 | 131.97 | 132.71 | 131.76 | 132.43 | 2,314,861 | +1.33(+1.01%) |
Jul 28, 2020 | 132.15 | 132.69 | 130.91 | 131.10 | 2,635,485 | -1.31(-0.99%) |
Jul 27, 2020 | 132.16 | 132.71 | 131.46 | 132.41 | 2,522,984 | +0.82(+0.62%) |
Jul 24, 2020 | 130.63 | 132.17 | 129.98 | 131.60 | 3,237,990 | +0.23(+0.18%) |
Jul 23, 2020 | 133.51 | 133.51 | 130.46 | 131.36 | 3,536,685 | -2.00(-1.50%) |
Jul 22, 2020 | 132.00 | 133.44 | 131.88 | 133.36 | 2,740,204 | +1.14(+0.86%) |
Jul 21, 2020 | 133.05 | 133.24 | 131.74 | 132.23 | 2,737,537 | +0.20(+0.15%) |
Jul 20, 2020 | 130.04 | 132.36 | 129.72 | 132.02 | 2,817,764 | +2.08(+1.60%) |
Jul 17, 2020 | 131.06 | 131.06 | 129.48 | 129.95 | 3,187,316 | -0.61(-0.47%) |
Jul 16, 2020 | 129.85 | 130.93 | 129.40 | 130.56 | 3,115,304 | -0.35(-0.27%) |
Jul 15, 2020 | 130.88 | 131.30 | 129.05 | 130.91 | 3,864,264 | +1.84(+1.43%) |
Jul 14, 2020 | 127.16 | 129.14 | 125.67 | 129.06 | 5,908,913 | +1.27(+1.00%) |
Jul 13, 2020 | 130.60 | 132.53 | 127.43 | 127.79 | 6,840,024 | -1.64(-1.27%) |
Jul 10, 2020 | 127.98 | 129.53 | 127.14 | 129.43 | 6,649,736 | +1.52(+1.19%) |
Jul 09, 2020 | 128.50 | 128.59 | 125.85 | 127.91 | 3,205,642 | -0.14(-0.11%) |
Jul 08, 2020 | 126.93 | 128.08 | 126.33 | 128.05 | 2,822,052 | +1.35(+1.06%) |
Jul 07, 2020 | 128.12 | 128.53 | 126.49 | 126.70 | 3,549,791 | -2.02(-1.57%) |
Jul 06, 2020 | 127.62 | 128.78 | 127.30 | 128.72 | 3,664,479 | +2.98(+2.37%) |
Jul 02, 2020 | 127.13 | 127.82 | 125.42 | 125.74 | 3,773,982 | +0.50(+0.40%) |
Jul 01, 2020 | 124.17 | 125.76 | 124.07 | 125.25 | 5,753,687 | +1.25(+1.01%) |
Jun 30, 2020 | 122.33 | 124.56 | 121.96 | 124.00 | 3,465,752 | +1.56(+1.28%) |
Jun 29, 2020 | 120.68 | 122.53 | 119.35 | 122.43 | 4,028,492 | +2.28(+1.90%) |
Jun 26, 2020 | 123.00 | 123.26 | 119.95 | 120.15 | 5,920,729 | -2.88(-2.34%) |
Jun 25, 2020 | 122.35 | 123.17 | 121.14 | 123.03 | 5,031,023 | +0.17(+0.13%) |
Jun 24, 2020 | 124.89 | 125.33 | 121.34 | 122.87 | 6,160,532 | -2.77(-2.20%) |
Jun 23, 2020 | 126.00 | 126.42 | 125.26 | 125.64 | 3,783,843 | +0.98(+0.79%) |
Jun 22, 2020 | 123.18 | 124.76 | 122.63 | 124.66 | 2,922,907 | +1.27(+1.03%) |
Jun 19, 2020 | 125.92 | 126.16 | 122.99 | 123.39 | 6,908,449 | -0.97(-0.78%) |
Jun 18, 2020 | 124.33 | 125.02 | 123.79 | 124.36 | 2,856,284 | -0.46(-0.36%) |
Jun 17, 2020 | 125.66 | 126.09 | 124.50 | 124.81 | 3,277,829 | -0.33(-0.26%) |
Jun 16, 2020 | 126.29 | 126.45 | 122.62 | 125.14 | 5,247,941 | +2.58(+2.10%) |
Jun 15, 2020 | 118.75 | 122.95 | 118.10 | 122.56 | 5,158,172 | +1.15(+0.95%) |
Jun 12, 2020 | 123.44 | 123.87 | 118.95 | 121.41 | 6,188,688 | +1.19(+0.99%) |
Jun 11, 2020 | 122.80 | 124.63 | 119.93 | 120.22 | 7,089,974 | -6.64(-5.24%) |
Jun 10, 2020 | 128.57 | 128.59 | 126.73 | 126.86 | 4,018,178 | -1.20(-0.94%) |
Jun 09, 2020 | 127.94 | 128.78 | 127.13 | 128.07 | 4,485,517 | -1.01(-0.78%) |
Jun 08, 2020 | 127.87 | 129.12 | 127.87 | 129.07 | 3,613,078 | +1.94(+1.52%) |
Jun 05, 2020 | 127.12 | 127.85 | 126.49 | 127.14 | 6,033,731 | +2.97(+2.40%) |
Jun 04, 2020 | 124.50 | 125.26 | 123.50 | 124.16 | 5,147,015 | -0.63(-0.50%) |
Jun 03, 2020 | 123.08 | 125.18 | 123.08 | 124.79 | 5,709,920 | +2.31(+1.89%) |
Jun 02, 2020 | 121.98 | 122.48 | 121.35 | 122.48 | 4,363,461 | +1.04(+0.85%) |
Jun 01, 2020 | 120.44 | 121.88 | 120.35 | 121.44 | 3,439,077 | +1.14(+0.95%) |
May 29, 2020 | 119.82 | 120.73 | 118.90 | 120.30 | 6,718,495 | +0.44(+0.36%) |
May 28, 2020 | 121.69 | 122.13 | 119.53 | 119.86 | 3,764,995 | -1.47(-1.21%) |
May 27, 2020 | 120.71 | 121.35 | 118.27 | 121.33 | 5,951,894 | +2.04(+1.71%) |
May 26, 2020 | 120.54 | 120.84 | 119.11 | 119.29 | 4,711,959 | +1.86(+1.58%) |
May 22, 2020 | 117.56 | 117.75 | 116.53 | 117.43 | 3,944,647 | -0.17(-0.15%) |
May 21, 2020 | 117.48 | 118.24 | 116.18 | 117.60 | 4,706,108 | +0.42(+0.35%) |
May 20, 2020 | 117.58 | 117.61 | 116.46 | 117.19 | 3,978,855 | +1.51(+1.31%) |
May 19, 2020 | 115.84 | 117.60 | 115.40 | 115.68 | 5,426,925 | -0.42(-0.36%) |
May 18, 2020 | 114.92 | 116.62 | 114.81 | 116.09 | 5,282,521 | +4.23(+3.78%) |
May 15, 2020 | 109.67 | 111.88 | 109.30 | 111.86 | 6,481,362 | +1.29(+1.16%) |
May 14, 2020 | 107.61 | 110.62 | 106.61 | 110.57 | 5,903,318 | +1.63(+1.49%) |
May 13, 2020 | 110.69 | 111.32 | 107.86 | 108.94 | 6,897,263 | -1.91(-1.72%) |
May 12, 2020 | 113.82 | 114.08 | 110.80 | 110.85 | 6,163,863 | -2.48(-2.19%) |
May 11, 2020 | 112.60 | 114.26 | 112.44 | 113.33 | 4,174,318 | -0.25(-0.22%) |
May 08, 2020 | 112.84 | 113.69 | 112.22 | 113.58 | 4,063,885 | +2.17(+1.95%) |
May 07, 2020 | 111.06 | 111.97 | 111.00 | 111.42 | 5,506,190 | +1.73(+1.57%) |
May 06, 2020 | 110.43 | 110.89 | 109.53 | 109.69 | 4,031,380 | -0.02(-0.02%) |
May 05, 2020 | 110.77 | 111.09 | 109.48 | 109.71 | 4,693,770 | +0.40(+0.36%) |
May 04, 2020 | 107.29 | 109.36 | 106.67 | 109.31 | 4,755,900 | +0.59(+0.54%) |