Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.61 | 141.24 | 135.90 | 138.29 | 900,063 | -2.51(-1.79%) |
Jul 30, 2020 | 141.94 | 142.55 | 136.99 | 140.80 | 1,466,920 | +4.29(+3.14%) |
Jul 29, 2020 | 135.03 | 137.06 | 134.59 | 136.51 | 1,356,451 | +1.86(+1.38%) |
Jul 28, 2020 | 135.45 | 136.37 | 134.43 | 134.65 | 877,836 | -0.59(-0.44%) |
Jul 27, 2020 | 135.75 | 136.20 | 134.47 | 135.24 | 837,464 | -0.41(-0.30%) |
Jul 24, 2020 | 136.53 | 137.94 | 135.47 | 135.64 | 820,588 | -1.01(-0.74%) |
Jul 23, 2020 | 138.16 | 138.98 | 135.38 | 136.66 | 827,859 | -0.95(-0.69%) |
Jul 22, 2020 | 135.30 | 138.22 | 135.30 | 137.60 | 536,101 | +1.86(+1.37%) |
Jul 21, 2020 | 133.90 | 136.39 | 133.58 | 135.74 | 820,935 | +2.28(+1.71%) |
Jul 20, 2020 | 133.74 | 134.16 | 131.68 | 133.46 | 453,501 | +0.04(+0.03%) |
Jul 17, 2020 | 134.66 | 134.68 | 131.74 | 133.42 | 419,631 | -0.45(-0.34%) |
Jul 16, 2020 | 132.14 | 135.91 | 131.69 | 133.87 | 1,022,102 | +1.54(+1.16%) |
Jul 15, 2020 | 129.68 | 132.60 | 129.15 | 132.34 | 990,214 | +4.70(+3.68%) |
Jul 14, 2020 | 124.31 | 128.56 | 123.00 | 127.64 | 1,161,586 | +3.18(+2.55%) |
Jul 13, 2020 | 124.54 | 128.49 | 123.47 | 124.46 | 1,155,217 | +0.63(+0.51%) |
Jul 10, 2020 | 122.78 | 124.14 | 121.49 | 123.83 | 667,610 | +0.64(+0.52%) |
Jul 09, 2020 | 124.97 | 126.01 | 121.87 | 123.19 | 589,599 | -2.49(-1.98%) |
Jul 08, 2020 | 125.53 | 126.15 | 122.44 | 125.68 | 1,477,847 | -0.21(-0.17%) |
Jul 07, 2020 | 127.03 | 127.99 | 125.69 | 125.89 | 867,474 | -2.10(-1.64%) |
Jul 06, 2020 | 132.77 | 132.91 | 127.33 | 127.99 | 913,463 | -2.65(-2.03%) |
Jul 02, 2020 | 132.85 | 134.11 | 129.22 | 130.64 | 506,923 | -0.10(-0.08%) |
Jul 01, 2020 | 131.12 | 132.33 | 128.64 | 130.74 | 770,302 | -0.46(-0.35%) |
Jun 30, 2020 | 131.19 | 132.04 | 129.34 | 131.20 | 810,089 | -0.28(-0.21%) |
Jun 29, 2020 | 130.32 | 132.32 | 127.80 | 131.48 | 734,459 | +2.54(+1.97%) |
Jun 26, 2020 | 131.68 | 132.51 | 128.57 | 128.94 | 1,171,928 | -2.69(-2.04%) |
Jun 25, 2020 | 130.65 | 132.16 | 129.01 | 131.63 | 999,463 | -0.08(-0.06%) |
Jun 24, 2020 | 136.83 | 137.06 | 131.49 | 131.71 | 1,165,142 | -6.42(-4.65%) |
Jun 23, 2020 | 140.47 | 141.35 | 137.95 | 138.13 | 1,314,058 | -1.50(-1.08%) |
Jun 22, 2020 | 133.65 | 140.25 | 133.12 | 139.63 | 1,944,114 | +6.17(+4.62%) |
Jun 19, 2020 | 138.59 | 138.68 | 133.35 | 133.46 | 1,132,299 | -2.59(-1.90%) |
Jun 18, 2020 | 135.76 | 137.09 | 134.12 | 136.05 | 638,599 | -0.63(-0.46%) |
Jun 17, 2020 | 132.51 | 137.95 | 131.25 | 136.67 | 1,503,849 | +5.50(+4.19%) |
Jun 16, 2020 | 131.53 | 132.42 | 127.11 | 131.18 | 1,108,151 | +4.42(+3.49%) |
Jun 15, 2020 | 120.60 | 128.17 | 119.84 | 126.75 | 1,168,011 | +1.95(+1.56%) |
Jun 12, 2020 | 126.02 | 126.24 | 120.74 | 124.80 | 742,362 | +2.39(+1.95%) |
Jun 11, 2020 | 125.70 | 127.65 | 121.01 | 122.41 | 1,025,516 | -6.44(-4.99%) |
Jun 10, 2020 | 132.47 | 132.47 | 128.84 | 128.85 | 942,289 | -3.52(-2.66%) |
Jun 09, 2020 | 133.29 | 133.74 | 130.64 | 132.37 | 781,222 | -1.96(-1.46%) |
Jun 08, 2020 | 134.26 | 136.98 | 133.16 | 134.33 | 1,002,842 | +0.23(+0.17%) |
Jun 05, 2020 | 133.15 | 136.91 | 132.69 | 134.10 | 1,012,355 | +3.58(+2.74%) |
Jun 04, 2020 | 129.49 | 130.97 | 129.04 | 130.52 | 543,044 | -0.11(-0.08%) |
Jun 03, 2020 | 128.28 | 132.75 | 128.28 | 130.63 | 565,758 | +2.60(+2.03%) |
Jun 02, 2020 | 129.61 | 129.74 | 127.52 | 128.03 | 588,677 | -0.28(-0.22%) |
Jun 01, 2020 | 128.10 | 129.07 | 127.11 | 128.31 | 916,213 | +0.43(+0.34%) |
May 29, 2020 | 126.39 | 129.24 | 125.29 | 127.88 | 1,455,016 | +0.81(+0.64%) |
May 28, 2020 | 130.69 | 130.78 | 126.67 | 127.07 | 1,165,710 | -3.00(-2.31%) |
May 27, 2020 | 126.21 | 130.13 | 125.11 | 130.07 | 888,109 | +5.63(+4.52%) |
May 26, 2020 | 126.32 | 127.28 | 123.53 | 124.44 | 886,224 | +1.93(+1.57%) |
May 22, 2020 | 122.34 | 123.19 | 120.59 | 122.52 | 743,578 | -1.20(-0.97%) |
May 21, 2020 | 124.43 | 124.85 | 119.39 | 123.72 | 1,648,179 | -0.85(-0.69%) |
May 20, 2020 | 126.88 | 128.64 | 123.95 | 124.57 | 1,325,196 | -0.09(-0.07%) |
May 19, 2020 | 128.81 | 130.15 | 124.14 | 124.66 | 4,091,780 | +4.32(+3.59%) |
May 18, 2020 | 119.88 | 121.97 | 117.63 | 120.34 | 1,969,500 | +4.64(+4.01%) |
May 15, 2020 | 110.06 | 116.59 | 108.98 | 115.70 | 1,424,728 | +4.52(+4.07%) |
May 14, 2020 | 108.11 | 111.30 | 107.17 | 111.18 | 1,509,436 | +1.73(+1.58%) |
May 13, 2020 | 113.59 | 114.78 | 108.93 | 109.45 | 1,284,203 | -4.83(-4.22%) |
May 12, 2020 | 116.29 | 116.51 | 113.82 | 114.27 | 1,100,999 | -1.32(-1.14%) |
May 11, 2020 | 113.92 | 116.01 | 112.90 | 115.59 | 927,448 | +1.00(+0.87%) |
May 08, 2020 | 111.89 | 115.38 | 111.18 | 114.59 | 993,071 | +4.81(+4.38%) |
May 07, 2020 | 112.44 | 114.64 | 109.17 | 109.78 | 985,457 | -1.42(-1.28%) |
May 06, 2020 | 111.80 | 112.84 | 109.75 | 111.21 | 744,986 | -0.03(-0.02%) |
May 05, 2020 | 111.88 | 113.44 | 111.06 | 111.23 | 479,477 | +0.99(+0.90%) |
May 04, 2020 | 105.95 | 110.52 | 105.55 | 110.24 | 501,638 | +3.23(+3.02%) |