Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.57 | 133.82 | 131.98 | 133.40 | 2,173,919 | +0.07(+0.05%) |
Jul 30, 2020 | 133.37 | 133.37 | 131.79 | 133.33 | 1,360,431 | -0.07(-0.05%) |
Jul 29, 2020 | 132.29 | 134.01 | 131.61 | 133.40 | 2,120,916 | +1.11(+0.84%) |
Jul 28, 2020 | 129.59 | 132.30 | 129.42 | 132.29 | 2,927,086 | +2.98(+2.31%) |
Jul 27, 2020 | 129.09 | 130.05 | 128.19 | 129.31 | 1,883,461 | +0.03(+0.03%) |
Jul 24, 2020 | 129.65 | 130.65 | 128.68 | 129.28 | 2,005,125 | +0.01(+0.01%) |
Jul 23, 2020 | 127.61 | 131.05 | 127.22 | 129.27 | 4,076,391 | +2.66(+2.10%) |
Jul 22, 2020 | 126.15 | 127.05 | 124.95 | 126.61 | 1,434,864 | +0.44(+0.35%) |
Jul 21, 2020 | 126.30 | 127.03 | 125.12 | 126.17 | 1,286,596 | +0.97(+0.78%) |
Jul 20, 2020 | 126.76 | 126.90 | 124.84 | 125.20 | 2,147,968 | -1.47(-1.16%) |
Jul 17, 2020 | 126.69 | 127.14 | 126.08 | 126.67 | 1,381,579 | +0.61(+0.48%) |
Jul 16, 2020 | 126.09 | 126.89 | 124.95 | 126.06 | 1,195,420 | +0.35(+0.28%) |
Jul 15, 2020 | 126.54 | 127.22 | 125.23 | 125.71 | 1,460,909 | -0.60(-0.47%) |
Jul 14, 2020 | 124.79 | 126.62 | 124.74 | 126.31 | 1,605,589 | +1.60(+1.28%) |
Jul 13, 2020 | 125.56 | 126.94 | 124.32 | 124.71 | 1,679,463 | -0.97(-0.77%) |
Jul 10, 2020 | 125.19 | 126.15 | 124.42 | 125.68 | 1,223,271 | +0.89(+0.72%) |
Jul 09, 2020 | 125.48 | 126.22 | 124.56 | 124.78 | 1,378,597 | -0.99(-0.79%) |
Jul 08, 2020 | 124.93 | 125.91 | 124.69 | 125.78 | 1,379,235 | +0.73(+0.58%) |
Jul 07, 2020 | 124.86 | 126.25 | 124.35 | 125.05 | 1,496,696 | -0.19(-0.15%) |
Jul 06, 2020 | 126.16 | 126.72 | 124.40 | 125.23 | 1,226,747 | -0.41(-0.33%) |
Jul 02, 2020 | 125.58 | 126.38 | 124.94 | 125.64 | 1,196,601 | +1.15(+0.92%) |
Jul 01, 2020 | 123.85 | 125.24 | 123.72 | 124.50 | 1,088,016 | +0.47(+0.38%) |
Jun 30, 2020 | 122.71 | 124.42 | 122.63 | 124.02 | 1,714,872 | +1.67(+1.36%) |
Jun 29, 2020 | 121.17 | 122.87 | 120.34 | 122.35 | 1,223,321 | +2.25(+1.87%) |
Jun 26, 2020 | 121.95 | 122.79 | 119.33 | 120.11 | 2,867,672 | -1.67(-1.37%) |
Jun 25, 2020 | 121.53 | 121.84 | 120.10 | 121.78 | 1,488,759 | +0.77(+0.64%) |
Jun 24, 2020 | 122.84 | 123.47 | 120.92 | 121.00 | 1,848,964 | -2.33(-1.89%) |
Jun 23, 2020 | 125.06 | 125.77 | 122.98 | 123.33 | 2,023,964 | -1.32(-1.06%) |
Jun 22, 2020 | 125.21 | 125.85 | 123.76 | 124.64 | 1,252,416 | -1.67(-1.32%) |
Jun 19, 2020 | 126.82 | 127.10 | 124.31 | 126.31 | 6,051,505 | +1.36(+1.09%) |
Jun 18, 2020 | 124.64 | 125.35 | 124.23 | 124.95 | 1,296,189 | +0.32(+0.25%) |
Jun 17, 2020 | 123.78 | 125.56 | 123.40 | 124.64 | 1,574,319 | +1.24(+1.00%) |
Jun 16, 2020 | 123.49 | 124.07 | 122.10 | 123.40 | 1,653,462 | +1.34(+1.10%) |
Jun 15, 2020 | 118.33 | 122.42 | 117.37 | 122.06 | 2,158,285 | +2.78(+2.33%) |
Jun 12, 2020 | 120.46 | 121.40 | 118.64 | 119.27 | 1,862,773 | -0.90(-0.75%) |
Jun 11, 2020 | 122.59 | 123.23 | 119.78 | 120.18 | 2,402,741 | -1.35(-1.11%) |
Jun 10, 2020 | 121.81 | 122.44 | 120.95 | 121.53 | 1,675,953 | -0.06(-0.05%) |
Jun 09, 2020 | 122.12 | 122.22 | 120.12 | 121.59 | 1,818,080 | -0.30(-0.25%) |
Jun 08, 2020 | 120.40 | 122.20 | 120.27 | 121.89 | 2,233,775 | -0.31(-0.26%) |
Jun 05, 2020 | 120.98 | 123.42 | 118.84 | 122.20 | 2,766,464 | +1.37(+1.13%) |
Jun 04, 2020 | 122.89 | 123.52 | 120.57 | 120.84 | 1,726,724 | -2.52(-2.04%) |
Jun 03, 2020 | 124.83 | 124.83 | 123.08 | 123.35 | 1,628,155 | -0.34(-0.27%) |
Jun 02, 2020 | 122.47 | 123.73 | 122.08 | 123.69 | 1,396,071 | +0.67(+0.54%) |
Jun 01, 2020 | 123.22 | 124.25 | 122.47 | 123.02 | 972,280 | -0.14(-0.11%) |
May 29, 2020 | 122.80 | 123.48 | 121.53 | 123.16 | 2,234,218 | +0.56(+0.45%) |
May 28, 2020 | 121.73 | 123.10 | 120.86 | 122.61 | 2,252,691 | +2.07(+1.72%) |
May 27, 2020 | 118.58 | 120.54 | 117.15 | 120.53 | 2,186,833 | +2.11(+1.78%) |
May 26, 2020 | 122.22 | 122.70 | 118.22 | 118.42 | 2,300,944 | -3.26(-2.68%) |
May 22, 2020 | 119.62 | 122.11 | 118.72 | 121.68 | 1,656,456 | +1.98(+1.66%) |
May 21, 2020 | 119.06 | 120.11 | 118.26 | 119.70 | 1,834,606 | +0.53(+0.45%) |
May 20, 2020 | 118.15 | 119.69 | 116.90 | 119.17 | 1,749,384 | +1.38(+1.17%) |
May 19, 2020 | 119.08 | 119.44 | 117.66 | 117.79 | 1,268,892 | -2.14(-1.79%) |
May 18, 2020 | 121.19 | 121.59 | 118.69 | 119.93 | 1,998,957 | -0.79(-0.66%) |
May 15, 2020 | 118.99 | 120.78 | 118.37 | 120.72 | 2,214,236 | +1.79(+1.50%) |
May 14, 2020 | 119.24 | 119.87 | 116.87 | 118.94 | 1,603,427 | -0.37(-0.31%) |
May 13, 2020 | 119.69 | 121.46 | 118.86 | 119.31 | 1,606,109 | -0.70(-0.59%) |
May 12, 2020 | 121.04 | 121.80 | 119.75 | 120.01 | 1,414,767 | -0.65(-0.54%) |
May 11, 2020 | 120.56 | 121.56 | 119.78 | 120.66 | 1,640,755 | +0.05(+0.04%) |
May 08, 2020 | 120.86 | 121.12 | 119.67 | 120.61 | 1,306,997 | +1.58(+1.32%) |
May 07, 2020 | 118.74 | 120.40 | 118.36 | 119.03 | 2,137,921 | +1.68(+1.43%) |
May 06, 2020 | 119.31 | 119.93 | 117.17 | 117.35 | 1,985,770 | -2.06(-1.72%) |
May 05, 2020 | 118.61 | 120.61 | 118.16 | 119.41 | 2,287,982 | +1.22(+1.03%) |
May 04, 2020 | 119.53 | 119.82 | 117.94 | 118.19 | 2,748,475 | -0.91(-0.77%) |