Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.74 | 134.12 | 132.09 | 134.04 | 3,891,344 | +1.02(+0.76%) |
Jul 30, 2020 | 130.65 | 133.31 | 130.11 | 133.02 | 2,944,514 | +0.43(+0.32%) |
Jul 29, 2020 | 130.72 | 133.00 | 130.00 | 132.59 | 2,471,310 | +1.92(+1.47%) |
Jul 28, 2020 | 130.97 | 132.00 | 130.45 | 130.66 | 2,010,780 | -0.74(-0.56%) |
Jul 27, 2020 | 131.55 | 132.59 | 130.39 | 131.41 | 2,984,232 | -0.24(-0.18%) |
Jul 24, 2020 | 131.96 | 132.49 | 130.71 | 131.65 | 2,658,960 | -1.18(-0.89%) |
Jul 23, 2020 | 132.75 | 135.74 | 132.09 | 132.83 | 3,662,016 | +0.20(+0.15%) |
Jul 22, 2020 | 131.70 | 132.80 | 131.18 | 132.62 | 2,273,699 | +1.25(+0.96%) |
Jul 21, 2020 | 130.54 | 132.10 | 130.08 | 131.37 | 3,724,929 | +1.69(+1.31%) |
Jul 20, 2020 | 128.62 | 130.06 | 127.52 | 129.68 | 2,541,793 | +0.99(+0.77%) |
Jul 17, 2020 | 127.74 | 129.36 | 126.82 | 128.69 | 2,255,187 | +1.48(+1.17%) |
Jul 16, 2020 | 127.83 | 128.20 | 126.59 | 127.20 | 2,003,544 | -1.45(-1.12%) |
Jul 15, 2020 | 126.47 | 129.11 | 126.02 | 128.65 | 4,846,688 | +3.67(+2.94%) |
Jul 14, 2020 | 123.67 | 125.01 | 122.05 | 124.98 | 3,930,263 | +0.86(+0.69%) |
Jul 13, 2020 | 126.54 | 127.09 | 123.77 | 124.11 | 3,787,088 | -1.28(-1.02%) |
Jul 10, 2020 | 124.10 | 125.58 | 123.34 | 125.40 | 2,176,376 | +1.00(+0.80%) |
Jul 09, 2020 | 125.61 | 126.02 | 122.83 | 124.40 | 4,789,717 | -0.92(-0.74%) |
Jul 08, 2020 | 125.36 | 126.04 | 124.00 | 125.32 | 4,812,193 | +0.27(+0.22%) |
Jul 07, 2020 | 125.09 | 127.36 | 124.27 | 125.05 | 3,848,179 | -0.94(-0.75%) |
Jul 06, 2020 | 127.50 | 127.50 | 125.23 | 125.99 | 2,550,544 | +0.69(+0.55%) |
Jul 02, 2020 | 126.92 | 127.79 | 125.02 | 125.31 | 2,193,732 | -0.07(-0.06%) |
Jul 01, 2020 | 123.25 | 126.11 | 122.48 | 125.38 | 3,601,756 | +2.54(+2.07%) |
Jun 30, 2020 | 120.16 | 123.56 | 119.73 | 122.84 | 4,119,837 | +2.67(+2.23%) |
Jun 29, 2020 | 120.61 | 120.73 | 118.53 | 120.17 | 3,750,913 | +0.60(+0.51%) |
Jun 26, 2020 | 121.61 | 122.40 | 119.30 | 119.56 | 11,834,386 | -2.54(-2.08%) |
Jun 25, 2020 | 121.84 | 122.76 | 120.40 | 122.10 | 3,566,996 | +0.90(+0.74%) |
Jun 24, 2020 | 125.71 | 126.37 | 120.72 | 121.20 | 6,343,269 | -5.19(-4.10%) |
Jun 23, 2020 | 128.89 | 128.89 | 125.96 | 126.39 | 2,512,600 | -0.91(-0.71%) |
Jun 22, 2020 | 124.27 | 127.56 | 123.82 | 127.29 | 3,461,113 | +3.62(+2.93%) |
Jun 19, 2020 | 130.34 | 130.82 | 123.67 | 123.67 | 6,881,487 | -4.54(-3.54%) |
Jun 18, 2020 | 126.29 | 129.09 | 126.29 | 128.21 | 2,261,959 | +1.25(+0.98%) |
Jun 17, 2020 | 126.94 | 129.35 | 126.64 | 126.96 | 3,913,391 | -1.82(-1.42%) |
Jun 16, 2020 | 129.55 | 131.01 | 127.44 | 128.79 | 5,739,731 | +2.88(+2.28%) |
Jun 15, 2020 | 123.00 | 127.10 | 122.50 | 125.91 | 5,377,024 | +0.33(+0.26%) |
Jun 12, 2020 | 125.81 | 126.88 | 122.81 | 125.58 | 3,815,480 | +2.61(+2.12%) |
Jun 11, 2020 | 126.57 | 127.36 | 122.95 | 122.97 | 3,886,096 | -6.08(-4.71%) |
Jun 10, 2020 | 129.66 | 130.30 | 127.62 | 129.05 | 3,049,434 | -0.14(-0.11%) |
Jun 09, 2020 | 129.77 | 130.73 | 128.92 | 129.19 | 2,541,373 | -1.10(-0.84%) |
Jun 08, 2020 | 130.15 | 131.04 | 128.41 | 130.29 | 3,430,704 | -0.46(-0.35%) |
Jun 05, 2020 | 126.58 | 130.87 | 124.93 | 130.74 | 5,384,643 | +6.21(+4.99%) |
Jun 04, 2020 | 126.91 | 127.48 | 122.81 | 124.53 | 5,122,088 | -3.02(-2.36%) |
Jun 03, 2020 | 127.53 | 127.94 | 125.97 | 127.55 | 3,576,443 | +0.56(+0.44%) |
Jun 02, 2020 | 127.48 | 127.91 | 125.83 | 126.99 | 6,484,342 | +0.08(+0.06%) |
Jun 01, 2020 | 126.94 | 127.50 | 125.99 | 126.91 | 2,219,406 | +0.04(+0.03%) |
May 29, 2020 | 126.61 | 127.34 | 124.69 | 126.87 | 4,162,766 | +0.42(+0.33%) |
May 28, 2020 | 127.04 | 128.21 | 126.14 | 126.45 | 3,068,038 | +0.31(+0.25%) |
May 27, 2020 | 126.12 | 126.51 | 123.08 | 126.14 | 3,388,750 | +1.31(+1.05%) |
May 26, 2020 | 127.94 | 128.47 | 124.64 | 124.83 | 3,560,351 | +0.40(+0.32%) |
May 22, 2020 | 124.88 | 125.21 | 123.61 | 124.43 | 2,072,464 | -0.31(-0.25%) |
May 21, 2020 | 125.85 | 126.48 | 123.89 | 124.74 | 4,400,603 | -1.47(-1.17%) |
May 20, 2020 | 125.53 | 127.78 | 124.75 | 126.21 | 3,290,662 | +2.44(+1.97%) |
May 19, 2020 | 123.74 | 126.11 | 123.54 | 123.77 | 2,655,933 | -0.82(-0.66%) |
May 18, 2020 | 123.41 | 127.59 | 123.35 | 124.59 | 5,092,069 | +3.77(+3.12%) |
May 15, 2020 | 117.92 | 121.21 | 116.99 | 120.83 | 4,339,821 | +2.24(+1.89%) |
May 14, 2020 | 115.09 | 118.98 | 114.76 | 118.59 | 5,569,166 | +2.08(+1.79%) |
May 13, 2020 | 117.06 | 119.06 | 115.24 | 116.50 | 7,048,973 | -0.38(-0.33%) |
May 12, 2020 | 117.77 | 119.15 | 116.76 | 116.89 | 3,673,616 | -0.30(-0.26%) |
May 11, 2020 | 116.31 | 119.21 | 115.34 | 117.19 | 4,869,278 | +0.01(+0.01%) |
May 08, 2020 | 119.86 | 122.57 | 116.62 | 117.18 | 4,957,106 | -1.11(-0.93%) |
May 07, 2020 | 119.21 | 122.86 | 117.13 | 118.29 | 6,493,058 | -2.26(-1.87%) |
May 06, 2020 | 122.59 | 123.78 | 120.46 | 120.55 | 4,552,213 | -0.04(-0.03%) |
May 05, 2020 | 119.26 | 121.37 | 117.81 | 120.58 | 3,396,349 | +3.08(+2.62%) |
May 04, 2020 | 117.07 | 117.99 | 116.19 | 117.50 | 2,869,831 | -0.65(-0.55%) |