Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 117.14 | 117.33 | 116.86 | 117.25 | 5,437 | +0.11(+0.09%) |
Jul 30, 2020 | 116.95 | 117.14 | 116.85 | 117.14 | 5,417 | +0.32(+0.28%) |
Jul 29, 2020 | 116.95 | 116.95 | 116.64 | 116.82 | 6,237 | +0.00(+0.00%) |
Jul 28, 2020 | 116.73 | 117.01 | 116.58 | 116.82 | 7,063 | +0.20(+0.17%) |
Jul 27, 2020 | 116.98 | 117.02 | 116.62 | 116.62 | 6,019 | -0.29(-0.25%) |
Jul 24, 2020 | 116.56 | 117.04 | 116.36 | 116.91 | 6,633 | +0.05(+0.04%) |
Jul 23, 2020 | 116.65 | 116.98 | 116.65 | 116.87 | 7,237 | +0.24(+0.21%) |
Jul 22, 2020 | 116.60 | 116.80 | 116.48 | 116.62 | 757,465 | +0.12(+0.10%) |
Jul 21, 2020 | 116.28 | 116.63 | 116.28 | 116.50 | 6,548 | +0.21(+0.18%) |
Jul 20, 2020 | 116.30 | 116.40 | 116.24 | 116.29 | 3,834 | +0.11(+0.10%) |
Jul 17, 2020 | 116.28 | 116.28 | 116.01 | 116.18 | 5,763 | +0.03(+0.02%) |
Jul 16, 2020 | 116.19 | 116.25 | 116.04 | 116.15 | 11,776 | +0.22(+0.19%) |
Jul 15, 2020 | 115.77 | 116.02 | 115.72 | 115.94 | 4,190 | +0.09(+0.08%) |
Jul 14, 2020 | 115.89 | 116.01 | 115.79 | 115.85 | 2,857 | +0.12(+0.10%) |
Jul 13, 2020 | 115.50 | 115.87 | 115.50 | 115.73 | 11,124 | +0.12(+0.10%) |
Jul 10, 2020 | 116.14 | 116.14 | 115.42 | 115.61 | 11,962 | -0.16(-0.14%) |
Jul 09, 2020 | 115.40 | 115.93 | 115.38 | 115.77 | 5,255 | +0.29(+0.25%) |
Jul 08, 2020 | 115.57 | 115.69 | 115.27 | 115.48 | 6,362 | -0.01(-0.01%) |
Jul 07, 2020 | 115.25 | 115.59 | 115.25 | 115.49 | 8,127 | +0.25(+0.21%) |
Jul 06, 2020 | 115.15 | 115.38 | 115.05 | 115.24 | 3,938 | +0.03(+0.02%) |
Jul 02, 2020 | 114.93 | 115.34 | 114.93 | 115.22 | 6,307 | +0.14(+0.13%) |
Jul 01, 2020 | 115.43 | 115.43 | 114.81 | 115.07 | 8,778 | +0.08(+0.07%) |
Jun 30, 2020 | 115.21 | 115.21 | 114.71 | 114.99 | 6,500 | +0.12(+0.10%) |
Jun 29, 2020 | 115.06 | 115.06 | 114.79 | 114.87 | 2,662 | +0.13(+0.11%) |
Jun 26, 2020 | 114.81 | 114.81 | 114.74 | 114.74 | 1,415 | +0.27(+0.24%) |
Jun 25, 2020 | 114.52 | 114.75 | 114.32 | 114.47 | 3,270 | +0.10(+0.09%) |
Jun 24, 2020 | 114.47 | 114.52 | 114.32 | 114.37 | 9,531 | -0.11(-0.10%) |
Jun 23, 2020 | 114.68 | 114.74 | 114.47 | 114.48 | 5,649 | -0.03(-0.03%) |
Jun 22, 2020 | 114.73 | 114.73 | 114.39 | 114.51 | 5,267 | +0.03(+0.03%) |
Jun 19, 2020 | 114.42 | 114.54 | 114.41 | 114.48 | 3,920 | +0.04(+0.04%) |
Jun 18, 2020 | 114.41 | 114.56 | 114.35 | 114.44 | 2,108 | +0.26(+0.23%) |
Jun 17, 2020 | 114.26 | 114.38 | 113.90 | 114.18 | 7,129 | -0.06(-0.06%) |
Jun 16, 2020 | 114.62 | 114.78 | 113.99 | 114.25 | 8,228 | -0.33(-0.28%) |
Jun 15, 2020 | 114.52 | 114.76 | 114.17 | 114.57 | 4,399 | +0.48(+0.42%) |
Jun 12, 2020 | 114.41 | 114.41 | 114.09 | 114.09 | 17,097 | -0.08(-0.07%) |
Jun 11, 2020 | 114.20 | 114.53 | 114.03 | 114.17 | 6,737 | -0.03(-0.02%) |
Jun 10, 2020 | 113.57 | 114.22 | 113.57 | 114.20 | 7,423 | +0.55(+0.48%) |
Jun 09, 2020 | 113.81 | 113.81 | 113.51 | 113.66 | 14,395 | +0.06(+0.06%) |
Jun 08, 2020 | 112.95 | 113.80 | 112.95 | 113.59 | 12,978 | +0.38(+0.34%) |
Jun 05, 2020 | 113.10 | 113.30 | 112.70 | 113.21 | 10,563 | -0.04(-0.04%) |
Jun 04, 2020 | 113.86 | 113.86 | 112.91 | 113.25 | 15,604 | -0.09(-0.08%) |
Jun 03, 2020 | 113.77 | 113.96 | 113.30 | 113.34 | 17,168 | -0.57(-0.50%) |
Jun 02, 2020 | 113.68 | 114.06 | 113.50 | 113.91 | 9,661 | +0.05(+0.04%) |
Jun 01, 2020 | 113.92 | 114.08 | 113.50 | 113.86 | 8,669 | -0.13(-0.12%) |
May 29, 2020 | 113.86 | 114.12 | 113.58 | 113.99 | 6,980 | +0.51(+0.45%) |
May 28, 2020 | 113.48 | 113.64 | 113.27 | 113.48 | 53,505 | -0.15(-0.14%) |
May 27, 2020 | 113.70 | 113.82 | 113.55 | 113.64 | 8,398 | -0.03(-0.03%) |
May 26, 2020 | 113.56 | 113.76 | 113.40 | 113.67 | 5,258 | -0.11(-0.10%) |
May 22, 2020 | 113.70 | 113.96 | 113.65 | 113.78 | 5,235 | -0.06(-0.05%) |
May 21, 2020 | 113.86 | 114.05 | 113.40 | 113.84 | 24,981 | +0.39(+0.35%) |
May 20, 2020 | 112.72 | 113.61 | 112.72 | 113.45 | 8,050 | +0.41(+0.37%) |
May 19, 2020 | 112.91 | 113.20 | 112.90 | 113.03 | 4,382 | +0.21(+0.18%) |
May 18, 2020 | 113.23 | 113.23 | 112.80 | 112.82 | 7,073 | -0.28(-0.25%) |
May 15, 2020 | 113.22 | 113.27 | 112.89 | 113.10 | 4,472 | +0.20(+0.17%) |
May 14, 2020 | 114.35 | 114.35 | 112.65 | 112.91 | 11,720 | +0.28(+0.25%) |
May 13, 2020 | 112.70 | 112.91 | 112.43 | 112.62 | 6,213 | +0.27(+0.24%) |
May 12, 2020 | 113.08 | 113.08 | 112.10 | 112.35 | 9,984 | +0.33(+0.29%) |
May 11, 2020 | 112.14 | 112.22 | 111.87 | 112.02 | 5,027 | -0.35(-0.31%) |
May 08, 2020 | 112.77 | 112.77 | 112.38 | 112.38 | 6,544 | -0.42(-0.37%) |
May 07, 2020 | 112.32 | 112.89 | 112.12 | 112.79 | 42,876 | +0.53(+0.47%) |
May 06, 2020 | 112.67 | 112.67 | 112.18 | 112.26 | 22,700 | -0.70(-0.62%) |
May 05, 2020 | 112.63 | 113.07 | 111.91 | 112.96 | 8,052 | -0.12(-0.11%) |
May 04, 2020 | 113.35 | 113.35 | 113.09 | 113.09 | 3,857 | +0.20(+0.18%) |