Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 117.94 | 117.94 | 114.29 | 116.32 | 385,156 | -1.77(-1.50%) |
Jul 30, 2020 | 116.94 | 118.21 | 115.27 | 118.10 | 358,770 | -0.03(-0.02%) |
Jul 29, 2020 | 115.55 | 118.17 | 115.24 | 118.12 | 626,076 | +2.95(+2.56%) |
Jul 28, 2020 | 115.71 | 116.84 | 114.25 | 115.18 | 334,033 | -0.46(-0.40%) |
Jul 27, 2020 | 115.55 | 115.83 | 113.31 | 115.64 | 219,299 | -0.78(-0.67%) |
Jul 24, 2020 | 117.46 | 118.22 | 115.93 | 116.41 | 127,802 | -1.30(-1.10%) |
Jul 23, 2020 | 115.86 | 118.38 | 115.71 | 117.71 | 502,902 | +1.70(+1.47%) |
Jul 22, 2020 | 116.08 | 118.32 | 114.71 | 116.01 | 407,437 | -1.06(-0.91%) |
Jul 21, 2020 | 116.48 | 118.53 | 115.90 | 117.07 | 808,248 | +1.59(+1.38%) |
Jul 20, 2020 | 116.53 | 117.75 | 115.47 | 115.48 | 220,089 | -2.07(-1.76%) |
Jul 17, 2020 | 118.00 | 118.00 | 115.52 | 117.55 | 272,987 | -0.28(-0.24%) |
Jul 16, 2020 | 118.63 | 120.95 | 117.58 | 117.83 | 263,116 | -1.55(-1.30%) |
Jul 15, 2020 | 118.15 | 120.22 | 117.06 | 119.38 | 366,576 | +3.21(+2.76%) |
Jul 14, 2020 | 116.65 | 116.79 | 113.70 | 116.17 | 485,458 | -0.63(-0.54%) |
Jul 13, 2020 | 118.75 | 119.24 | 114.88 | 116.80 | 654,987 | -0.96(-0.82%) |
Jul 10, 2020 | 114.71 | 118.19 | 114.08 | 117.76 | 460,591 | +3.33(+2.91%) |
Jul 09, 2020 | 118.07 | 118.14 | 114.34 | 114.43 | 392,045 | -4.10(-3.46%) |
Jul 08, 2020 | 122.41 | 123.23 | 118.37 | 118.53 | 765,841 | -3.39(-2.78%) |
Jul 07, 2020 | 120.95 | 121.97 | 119.34 | 121.92 | 885,479 | +0.05(+0.04%) |
Jul 06, 2020 | 123.48 | 123.87 | 120.97 | 121.87 | 963,836 | +1.02(+0.84%) |
Jul 02, 2020 | 123.84 | 125.86 | 120.32 | 120.86 | 465,620 | -1.61(-1.31%) |
Jul 01, 2020 | 122.06 | 125.57 | 121.85 | 122.47 | 295,479 | +0.20(+0.16%) |
Jun 30, 2020 | 122.83 | 123.84 | 121.60 | 122.27 | 295,160 | -1.49(-1.20%) |
Jun 29, 2020 | 123.76 | 124.52 | 122.10 | 123.76 | 277,238 | +0.18(+0.15%) |
Jun 26, 2020 | 124.03 | 125.58 | 123.25 | 123.58 | 329,072 | -1.55(-1.24%) |
Jun 25, 2020 | 126.91 | 127.82 | 124.56 | 125.12 | 647,250 | -2.73(-2.13%) |
Jun 24, 2020 | 128.86 | 128.86 | 125.39 | 127.85 | 556,240 | -2.83(-2.17%) |
Jun 23, 2020 | 133.84 | 134.51 | 129.55 | 130.68 | 680,922 | -2.14(-1.61%) |
Jun 22, 2020 | 134.91 | 134.91 | 132.47 | 132.82 | 395,517 | -2.49(-1.84%) |
Jun 19, 2020 | 139.30 | 139.30 | 135.05 | 135.31 | 1,205,541 | -1.82(-1.33%) |
Jun 18, 2020 | 140.62 | 142.13 | 136.65 | 137.13 | 393,510 | -4.16(-2.95%) |
Jun 17, 2020 | 142.30 | 144.48 | 138.69 | 141.29 | 1,073,199 | -1.70(-1.19%) |
Jun 16, 2020 | 148.71 | 149.58 | 142.18 | 142.99 | 529,890 | -1.27(-0.88%) |
Jun 15, 2020 | 139.15 | 146.11 | 138.56 | 144.26 | 434,222 | +1.22(+0.86%) |
Jun 12, 2020 | 145.17 | 145.39 | 139.46 | 143.04 | 415,877 | +2.17(+1.54%) |
Jun 11, 2020 | 141.64 | 144.60 | 140.55 | 140.87 | 528,929 | -5.79(-3.95%) |
Jun 10, 2020 | 150.39 | 151.73 | 146.43 | 146.66 | 714,517 | -5.16(-3.40%) |
Jun 09, 2020 | 150.92 | 152.46 | 147.65 | 151.82 | 504,826 | -3.36(-2.16%) |
Jun 08, 2020 | 154.33 | 157.44 | 153.31 | 155.18 | 436,051 | +3.02(+1.98%) |
Jun 05, 2020 | 147.55 | 152.60 | 146.25 | 152.16 | 1,159,842 | +10.23(+7.20%) |
Jun 04, 2020 | 138.22 | 143.21 | 137.06 | 141.93 | 491,338 | +2.94(+2.12%) |
Jun 03, 2020 | 134.38 | 139.69 | 133.52 | 138.99 | 499,880 | +7.23(+5.48%) |
Jun 02, 2020 | 130.34 | 132.17 | 129.52 | 131.76 | 331,780 | +3.20(+2.49%) |
Jun 01, 2020 | 127.07 | 130.48 | 126.85 | 128.56 | 428,083 | +2.50(+1.98%) |
May 29, 2020 | 128.76 | 129.17 | 123.03 | 126.06 | 884,340 | -4.22(-3.24%) |
May 28, 2020 | 130.46 | 130.65 | 127.63 | 130.28 | 500,261 | +0.72(+0.56%) |
May 27, 2020 | 128.58 | 131.67 | 127.21 | 129.56 | 525,000 | +4.92(+3.95%) |
May 26, 2020 | 124.92 | 127.04 | 123.06 | 124.64 | 393,628 | +3.43(+2.83%) |
May 22, 2020 | 121.97 | 122.74 | 120.16 | 121.21 | 275,611 | -1.67(-1.36%) |
May 21, 2020 | 122.05 | 123.04 | 121.56 | 122.88 | 322,441 | +1.22(+1.00%) |
May 20, 2020 | 123.39 | 124.27 | 121.20 | 121.66 | 375,608 | +0.09(+0.07%) |
May 19, 2020 | 124.02 | 124.78 | 121.33 | 121.57 | 661,594 | -2.65(-2.13%) |
May 18, 2020 | 125.46 | 128.43 | 122.52 | 124.22 | 477,596 | +1.98(+1.62%) |
May 15, 2020 | 123.50 | 124.71 | 121.24 | 122.25 | 245,546 | -2.14(-1.72%) |
May 14, 2020 | 122.72 | 126.39 | 120.63 | 124.39 | 457,758 | +0.36(+0.29%) |
May 13, 2020 | 129.24 | 129.24 | 123.42 | 124.03 | 378,745 | -4.95(-3.84%) |
May 12, 2020 | 130.90 | 131.99 | 128.72 | 128.98 | 513,546 | -0.83(-0.64%) |
May 11, 2020 | 131.38 | 131.77 | 128.15 | 129.81 | 348,569 | -3.42(-2.57%) |
May 08, 2020 | 135.25 | 135.80 | 132.63 | 133.23 | 400,790 | +1.87(+1.42%) |
May 07, 2020 | 132.07 | 134.44 | 129.31 | 131.37 | 396,759 | +1.29(+0.99%) |
May 06, 2020 | 130.88 | 131.92 | 128.41 | 130.08 | 170,435 | -0.33(-0.25%) |
May 05, 2020 | 130.71 | 135.26 | 129.57 | 130.41 | 545,428 | +0.70(+0.54%) |
May 04, 2020 | 125.93 | 130.19 | 123.73 | 129.70 | 234,506 | +2.04(+1.60%) |