Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.48 | 133.19 | 130.04 | 131.67 | 9,141,755 | -0.98(-0.74%) |
Jul 30, 2020 | 133.19 | 133.24 | 132.01 | 132.64 | 6,553,209 | +0.27(+0.20%) |
Jul 29, 2020 | 132.24 | 133.21 | 131.95 | 132.37 | 4,968,973 | -0.26(-0.20%) |
Jul 28, 2020 | 133.15 | 133.68 | 132.56 | 132.63 | 5,360,374 | -0.32(-0.24%) |
Jul 27, 2020 | 133.12 | 134.52 | 132.66 | 132.95 | 6,282,327 | -0.85(-0.63%) |
Jul 24, 2020 | 135.95 | 136.04 | 132.81 | 133.80 | 5,984,390 | -1.35(-1.00%) |
Jul 23, 2020 | 135.69 | 136.26 | 134.85 | 135.15 | 7,267,218 | -0.36(-0.27%) |
Jul 22, 2020 | 135.43 | 135.86 | 133.56 | 135.51 | 6,542,517 | +0.24(+0.18%) |
Jul 21, 2020 | 135.14 | 137.01 | 135.05 | 135.26 | 6,174,032 | +0.13(+0.09%) |
Jul 20, 2020 | 135.71 | 135.79 | 134.08 | 135.14 | 6,853,534 | +0.23(+0.17%) |
Jul 17, 2020 | 135.50 | 136.02 | 134.31 | 134.91 | 8,240,852 | +0.09(+0.07%) |
Jul 16, 2020 | 134.31 | 134.90 | 132.50 | 134.82 | 10,288,585 | +0.89(+0.67%) |
Jul 15, 2020 | 135.25 | 135.69 | 133.90 | 133.93 | 9,414,046 | +0.31(+0.23%) |
Jul 14, 2020 | 131.27 | 134.04 | 131.22 | 133.62 | 8,242,553 | +2.45(+1.87%) |
Jul 13, 2020 | 129.72 | 132.46 | 129.43 | 131.17 | 7,695,400 | +2.57(+2.00%) |
Jul 10, 2020 | 128.95 | 129.06 | 127.75 | 128.60 | 4,740,751 | -0.11(-0.08%) |
Jul 09, 2020 | 128.96 | 130.47 | 126.99 | 128.71 | 6,351,855 | -0.70(-0.54%) |
Jul 08, 2020 | 129.06 | 129.53 | 128.00 | 129.42 | 6,927,278 | +0.38(+0.29%) |
Jul 07, 2020 | 127.72 | 130.05 | 127.58 | 129.04 | 6,223,967 | -0.12(-0.09%) |
Jul 06, 2020 | 128.43 | 129.87 | 128.16 | 129.16 | 6,812,757 | +1.82(+1.43%) |
Jul 02, 2020 | 127.59 | 128.12 | 126.76 | 127.34 | 5,703,647 | +0.53(+0.42%) |
Jul 01, 2020 | 127.09 | 127.72 | 126.52 | 126.81 | 6,835,832 | -0.22(-0.18%) |
Jun 30, 2020 | 125.92 | 127.39 | 124.51 | 127.03 | 8,566,022 | +1.44(+1.14%) |
Jun 29, 2020 | 125.33 | 126.19 | 124.64 | 125.60 | 5,877,183 | +1.11(+0.89%) |
Jun 26, 2020 | 126.04 | 126.10 | 123.77 | 124.49 | 14,225,022 | -1.68(-1.33%) |
Jun 25, 2020 | 126.98 | 126.98 | 124.24 | 126.17 | 8,214,409 | -0.14(-0.11%) |
Jun 24, 2020 | 128.44 | 128.44 | 125.31 | 126.30 | 9,089,828 | -2.75(-2.13%) |
Jun 23, 2020 | 129.84 | 130.15 | 128.88 | 129.05 | 6,555,186 | -0.48(-0.37%) |
Jun 22, 2020 | 129.60 | 129.77 | 128.30 | 129.53 | 5,850,311 | -0.40(-0.31%) |
Jun 19, 2020 | 131.69 | 131.78 | 129.40 | 129.92 | 13,499,141 | +0.38(+0.29%) |
Jun 18, 2020 | 128.74 | 130.19 | 128.15 | 129.54 | 5,309,170 | -0.55(-0.42%) |
Jun 17, 2020 | 130.89 | 131.36 | 129.60 | 130.10 | 5,641,829 | -0.40(-0.30%) |
Jun 16, 2020 | 130.16 | 131.36 | 128.97 | 130.49 | 8,391,162 | +2.90(+2.27%) |
Jun 15, 2020 | 127.37 | 128.63 | 125.91 | 127.59 | 9,579,757 | -0.81(-0.63%) |
Jun 12, 2020 | 129.03 | 129.81 | 126.72 | 128.41 | 9,617,114 | +1.16(+0.91%) |
Jun 11, 2020 | 134.22 | 134.75 | 127.14 | 127.25 | 13,184,900 | -6.26(-4.69%) |
Jun 10, 2020 | 132.43 | 135.53 | 132.43 | 133.51 | 11,214,864 | +1.66(+1.26%) |
Jun 09, 2020 | 133.92 | 134.89 | 131.57 | 131.85 | 9,129,504 | -0.73(-0.55%) |
Jun 08, 2020 | 131.78 | 133.34 | 131.65 | 132.58 | 8,363,578 | -0.48(-0.36%) |
Jun 05, 2020 | 133.41 | 135.17 | 132.43 | 133.06 | 10,766,323 | +0.51(+0.39%) |
Jun 04, 2020 | 132.61 | 134.03 | 131.50 | 132.54 | 9,044,568 | -1.73(-1.29%) |
Jun 03, 2020 | 134.16 | 134.72 | 132.29 | 134.28 | 7,016,871 | +0.36(+0.27%) |
Jun 02, 2020 | 132.84 | 134.01 | 131.99 | 133.92 | 6,724,550 | +0.96(+0.72%) |
Jun 01, 2020 | 133.05 | 134.00 | 131.89 | 132.96 | 6,799,730 | -1.41(-1.05%) |
May 29, 2020 | 133.66 | 134.91 | 131.28 | 134.37 | 9,415,524 | +1.61(+1.21%) |
May 28, 2020 | 131.90 | 133.79 | 131.71 | 132.76 | 6,852,454 | +1.88(+1.43%) |
May 27, 2020 | 130.37 | 131.21 | 129.18 | 130.88 | 8,799,064 | +0.30(+0.23%) |
May 26, 2020 | 132.06 | 132.28 | 130.35 | 130.58 | 7,828,687 | +0.17(+0.13%) |
May 22, 2020 | 130.59 | 132.14 | 130.13 | 130.41 | 6,798,058 | -1.20(-0.91%) |
May 21, 2020 | 133.22 | 133.22 | 130.81 | 131.61 | 7,229,255 | -0.87(-0.66%) |
May 20, 2020 | 134.34 | 134.91 | 132.12 | 132.48 | 6,366,163 | -1.20(-0.90%) |
May 19, 2020 | 134.65 | 135.55 | 133.13 | 133.69 | 6,807,069 | -1.34(-1.00%) |
May 18, 2020 | 136.80 | 137.81 | 134.98 | 135.03 | 8,236,285 | +0.07(+0.05%) |
May 15, 2020 | 132.65 | 135.00 | 130.67 | 134.96 | 11,526,499 | +2.51(+1.90%) |
May 14, 2020 | 130.43 | 132.56 | 129.41 | 132.45 | 7,658,508 | +0.46(+0.35%) |
May 13, 2020 | 131.05 | 133.62 | 130.99 | 131.99 | 7,768,454 | -0.01(-0.01%) |
May 12, 2020 | 134.65 | 134.87 | 131.90 | 132.00 | 7,844,161 | -1.77(-1.32%) |
May 11, 2020 | 133.17 | 134.65 | 132.88 | 133.77 | 6,562,344 | +0.37(+0.28%) |
May 08, 2020 | 133.60 | 133.83 | 132.67 | 133.40 | 5,252,937 | +1.00(+0.75%) |
May 07, 2020 | 134.00 | 134.14 | 131.99 | 132.40 | 6,209,710 | -0.44(-0.33%) |
May 06, 2020 | 134.56 | 134.85 | 132.81 | 132.84 | 6,901,134 | -1.27(-0.95%) |
May 05, 2020 | 133.67 | 135.26 | 133.34 | 134.12 | 7,314,764 | +1.10(+0.83%) |
May 04, 2020 | 133.46 | 133.74 | 131.95 | 133.01 | 8,023,667 | -0.02(-0.01%) |