Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.97 | 114.20 | 113.92 | 114.12 | 4,346,529 | +0.04(+0.03%) |
Jul 30, 2020 | 114.07 | 114.10 | 114.00 | 114.08 | 30,487,546 | +0.15(+0.13%) |
Jul 29, 2020 | 113.79 | 113.93 | 113.66 | 113.93 | 2,016,800 | +0.15(+0.13%) |
Jul 28, 2020 | 113.65 | 113.81 | 113.61 | 113.78 | 2,012,618 | +0.27(+0.24%) |
Jul 27, 2020 | 113.78 | 113.80 | 113.48 | 113.51 | 2,126,944 | -0.18(-0.16%) |
Jul 24, 2020 | 113.65 | 113.77 | 113.63 | 113.69 | 3,653,852 | -0.06(-0.05%) |
Jul 23, 2020 | 113.77 | 113.79 | 113.64 | 113.75 | 2,159,193 | +0.11(+0.10%) |
Jul 22, 2020 | 113.74 | 113.74 | 113.59 | 113.63 | 2,616,517 | +0.04(+0.03%) |
Jul 21, 2020 | 113.52 | 113.63 | 113.48 | 113.60 | 3,474,010 | +0.12(+0.11%) |
Jul 20, 2020 | 113.56 | 113.58 | 113.39 | 113.48 | 2,901,038 | +0.07(+0.07%) |
Jul 17, 2020 | 113.48 | 113.51 | 113.35 | 113.40 | 2,588,203 | -0.03(-0.02%) |
Jul 16, 2020 | 113.52 | 113.61 | 113.43 | 113.43 | 2,052,221 | +0.08(+0.07%) |
Jul 15, 2020 | 113.22 | 113.46 | 113.20 | 113.35 | 2,244,044 | -0.04(-0.03%) |
Jul 14, 2020 | 113.54 | 113.59 | 113.36 | 113.38 | 1,852,850 | -0.01(-0.01%) |
Jul 13, 2020 | 113.10 | 113.41 | 113.08 | 113.39 | 2,207,165 | +0.12(+0.11%) |
Jul 10, 2020 | 113.61 | 113.64 | 113.23 | 113.27 | 2,086,424 | -0.24(-0.21%) |
Jul 09, 2020 | 113.16 | 113.60 | 113.15 | 113.51 | 2,980,087 | +0.46(+0.41%) |
Jul 08, 2020 | 113.11 | 113.25 | 113.01 | 113.05 | 2,256,245 | -0.20(-0.18%) |
Jul 07, 2020 | 113.03 | 113.32 | 112.97 | 113.25 | 3,142,651 | +0.31(+0.27%) |
Jul 06, 2020 | 112.83 | 112.96 | 112.71 | 112.95 | 3,036,609 | -0.17(-0.15%) |
Jul 02, 2020 | 112.85 | 113.13 | 112.77 | 113.11 | 3,286,476 | +0.14(+0.12%) |
Jul 01, 2020 | 112.94 | 113.05 | 112.77 | 112.97 | 9,056,844 | -0.18(-0.16%) |
Jun 30, 2020 | 113.40 | 113.45 | 113.08 | 113.15 | 4,444,712 | -0.20(-0.18%) |
Jun 29, 2020 | 113.21 | 113.40 | 113.20 | 113.36 | 30,838,774 | +0.11(+0.10%) |
Jun 26, 2020 | 113.09 | 113.34 | 113.06 | 113.24 | 3,676,973 | +0.31(+0.27%) |
Jun 25, 2020 | 113.09 | 113.11 | 112.91 | 112.94 | 1,778,150 | +0.02(+0.02%) |
Jun 24, 2020 | 112.61 | 112.96 | 112.61 | 112.92 | 2,488,708 | +0.21(+0.19%) |
Jun 23, 2020 | 112.63 | 112.74 | 112.57 | 112.70 | 2,165,505 | -0.04(-0.03%) |
Jun 22, 2020 | 112.96 | 113.00 | 112.68 | 112.74 | 2,461,005 | -0.10(-0.09%) |
Jun 19, 2020 | 112.56 | 112.91 | 112.56 | 112.84 | 2,189,877 | +0.04(+0.03%) |
Jun 18, 2020 | 112.82 | 112.86 | 112.73 | 112.81 | 1,825,208 | +0.25(+0.22%) |
Jun 17, 2020 | 112.49 | 112.59 | 112.31 | 112.56 | 2,486,125 | +0.18(+0.16%) |
Jun 16, 2020 | 112.19 | 112.59 | 112.09 | 112.38 | 5,656,719 | -0.23(-0.21%) |
Jun 15, 2020 | 112.96 | 113.03 | 112.61 | 112.61 | 2,862,873 | -0.09(-0.08%) |
Jun 12, 2020 | 112.75 | 112.96 | 112.65 | 112.70 | 3,286,000 | -0.25(-0.22%) |
Jun 11, 2020 | 112.97 | 113.13 | 112.89 | 112.96 | 6,855,770 | +0.40(+0.36%) |
Jun 10, 2020 | 111.98 | 112.56 | 111.92 | 112.56 | 5,325,586 | +0.83(+0.75%) |
Jun 09, 2020 | 111.76 | 111.91 | 111.65 | 111.72 | 3,488,119 | +0.40(+0.36%) |
Jun 08, 2020 | 111.11 | 111.42 | 111.10 | 111.32 | 3,570,119 | +0.12(+0.11%) |
Jun 05, 2020 | 111.04 | 111.24 | 110.81 | 111.20 | 11,429,324 | -0.56(-0.50%) |
Jun 04, 2020 | 112.03 | 112.04 | 111.70 | 111.76 | 5,109,639 | -0.45(-0.40%) |
Jun 03, 2020 | 112.50 | 112.52 | 112.11 | 112.20 | 4,552,357 | -0.67(-0.59%) |
Jun 02, 2020 | 112.93 | 113.03 | 112.80 | 112.87 | 5,074,923 | -0.19(-0.16%) |
Jun 01, 2020 | 112.92 | 113.06 | 112.80 | 113.06 | 9,189,130 | -0.04(-0.04%) |
May 29, 2020 | 112.93 | 113.15 | 112.81 | 113.10 | 3,227,734 | +0.36(+0.32%) |
May 28, 2020 | 112.64 | 112.80 | 112.57 | 112.74 | 4,176,580 | -0.10(-0.09%) |
May 27, 2020 | 112.69 | 113.01 | 112.68 | 112.84 | 2,741,548 | +0.09(+0.08%) |
May 26, 2020 | 112.69 | 112.81 | 112.59 | 112.75 | 3,757,332 | -0.30(-0.26%) |
May 22, 2020 | 112.89 | 113.05 | 112.87 | 113.05 | 1,458,076 | +0.21(+0.19%) |
May 21, 2020 | 112.87 | 113.02 | 112.79 | 112.83 | 2,225,035 | +0.07(+0.07%) |
May 20, 2020 | 112.57 | 112.89 | 112.49 | 112.76 | 2,551,665 | +0.03(+0.02%) |
May 19, 2020 | 112.39 | 112.75 | 112.39 | 112.73 | 2,093,427 | +0.31(+0.28%) |
May 18, 2020 | 112.84 | 112.85 | 112.29 | 112.42 | 3,332,782 | -0.70(-0.61%) |
May 15, 2020 | 113.34 | 113.37 | 113.03 | 113.11 | 1,971,809 | -0.08(-0.07%) |
May 14, 2020 | 113.20 | 113.35 | 113.14 | 113.19 | 2,433,973 | +0.18(+0.16%) |
May 13, 2020 | 112.92 | 113.14 | 112.83 | 113.01 | 2,820,178 | +0.23(+0.20%) |
May 12, 2020 | 112.35 | 112.81 | 112.33 | 112.78 | 4,601,208 | +0.37(+0.33%) |
May 11, 2020 | 112.70 | 112.76 | 112.31 | 112.41 | 4,926,406 | -0.31(-0.28%) |
May 08, 2020 | 112.81 | 113.14 | 112.64 | 112.72 | 3,759,257 | -0.37(-0.33%) |
May 07, 2020 | 112.51 | 113.14 | 112.47 | 113.09 | 3,506,945 | +0.69(+0.61%) |
May 06, 2020 | 112.22 | 112.49 | 112.09 | 112.41 | 3,535,709 | -0.42(-0.37%) |
May 05, 2020 | 112.65 | 112.86 | 112.57 | 112.82 | 3,760,085 | -0.08(-0.07%) |
May 04, 2020 | 112.86 | 112.99 | 112.74 | 112.91 | 3,860,301 | +0.02(+0.02%) |