Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 137.92 | 142.85 | 136.12 | 142.72 | 1,290,700 | +4.40(+3.18%) |
Jul 30, 2020 | 134.62 | 138.69 | 134.50 | 138.32 | 1,127,683 | +1.77(+1.30%) |
Jul 29, 2020 | 132.54 | 138.81 | 132.30 | 136.55 | 1,174,652 | +4.74(+3.60%) |
Jul 28, 2020 | 131.67 | 133.37 | 130.04 | 131.81 | 857,146 | -1.24(-0.93%) |
Jul 27, 2020 | 127.58 | 133.78 | 127.03 | 133.05 | 800,290 | +5.89(+4.63%) |
Jul 24, 2020 | 129.25 | 129.25 | 125.81 | 127.16 | 423,600 | -2.01(-1.56%) |
Jul 23, 2020 | 129.60 | 130.35 | 128.35 | 129.17 | 427,344 | -0.51(-0.39%) |
Jul 22, 2020 | 128.36 | 131.08 | 128.36 | 129.68 | 431,220 | +1.09(+0.85%) |
Jul 21, 2020 | 129.98 | 131.09 | 128.16 | 128.59 | 360,498 | -1.11(-0.86%) |
Jul 20, 2020 | 128.78 | 130.55 | 128.15 | 129.70 | 652,651 | +0.29(+0.22%) |
Jul 17, 2020 | 127.02 | 129.87 | 126.18 | 129.41 | 380,700 | +3.36(+2.67%) |
Jul 16, 2020 | 125.84 | 127.53 | 124.95 | 126.05 | 610,937 | -0.12(-0.10%) |
Jul 15, 2020 | 123.85 | 126.89 | 123.40 | 126.17 | 514,999 | +4.44(+3.65%) |
Jul 14, 2020 | 119.13 | 121.77 | 118.01 | 121.73 | 384,981 | +2.48(+2.08%) |
Jul 13, 2020 | 119.34 | 122.31 | 118.84 | 119.25 | 410,308 | +0.33(+0.28%) |
Jul 10, 2020 | 118.44 | 118.97 | 117.16 | 118.92 | 297,900 | +0.43(+0.36%) |
Jul 09, 2020 | 119.16 | 119.97 | 117.06 | 118.49 | 510,409 | -1.13(-0.94%) |
Jul 08, 2020 | 120.98 | 121.39 | 119.02 | 119.62 | 488,159 | -0.57(-0.47%) |
Jul 07, 2020 | 121.43 | 122.75 | 119.95 | 120.19 | 473,869 | -2.38(-1.94%) |
Jul 06, 2020 | 124.71 | 125.61 | 121.97 | 122.57 | 424,803 | +0.18(+0.15%) |
Jul 02, 2020 | 123.27 | 124.67 | 122.18 | 122.39 | 507,400 | +0.87(+0.72%) |
Jul 01, 2020 | 122.81 | 124.11 | 121.32 | 121.52 | 692,250 | -1.00(-0.82%) |
Jun 30, 2020 | 120.16 | 123.45 | 119.28 | 122.52 | 564,947 | +2.10(+1.74%) |
Jun 29, 2020 | 117.65 | 120.46 | 115.53 | 120.42 | 692,113 | +3.70(+3.17%) |
Jun 26, 2020 | 116.00 | 116.96 | 114.33 | 116.72 | 2,293,800 | +0.75(+0.65%) |
Jun 25, 2020 | 114.92 | 116.25 | 113.31 | 115.97 | 855,209 | +0.56(+0.49%) |
Jun 24, 2020 | 120.00 | 120.30 | 114.30 | 115.41 | 780,574 | -5.91(-4.87%) |
Jun 23, 2020 | 120.28 | 121.86 | 119.17 | 121.32 | 412,011 | +2.62(+2.21%) |
Jun 22, 2020 | 118.95 | 119.00 | 117.03 | 118.70 | 450,628 | -0.77(-0.64%) |
Jun 19, 2020 | 121.97 | 122.88 | 118.66 | 119.47 | 900,300 | +0.00(+0.00%) |
Jun 18, 2020 | 117.23 | 121.23 | 117.22 | 119.47 | 505,942 | +1.07(+0.90%) |
Jun 17, 2020 | 118.47 | 119.51 | 117.81 | 118.40 | 349,174 | +0.57(+0.48%) |
Jun 16, 2020 | 121.32 | 121.70 | 116.96 | 117.83 | 601,960 | +0.81(+0.69%) |
Jun 15, 2020 | 112.50 | 118.94 | 111.80 | 117.02 | 832,022 | +1.73(+1.50%) |
Jun 12, 2020 | 117.03 | 117.83 | 113.14 | 115.29 | 712,600 | +2.04(+1.80%) |
Jun 11, 2020 | 120.18 | 120.42 | 112.38 | 113.25 | 997,450 | -9.86(-8.01%) |
Jun 10, 2020 | 127.89 | 128.27 | 121.95 | 123.11 | 868,528 | -4.53(-3.55%) |
Jun 09, 2020 | 133.03 | 133.47 | 127.50 | 127.64 | 775,707 | -6.56(-4.89%) |
Jun 08, 2020 | 131.61 | 134.31 | 131.40 | 134.20 | 697,212 | +1.83(+1.38%) |
Jun 05, 2020 | 129.31 | 133.59 | 129.17 | 132.37 | 545,100 | +5.27(+4.15%) |
Jun 04, 2020 | 127.80 | 128.22 | 126.52 | 127.10 | 411,102 | -1.75(-1.36%) |
Jun 03, 2020 | 124.95 | 129.10 | 124.41 | 128.85 | 633,294 | +4.65(+3.74%) |
Jun 02, 2020 | 122.59 | 124.20 | 121.35 | 124.20 | 419,619 | +1.66(+1.35%) |
Jun 01, 2020 | 121.16 | 123.59 | 120.76 | 122.54 | 330,900 | +1.15(+0.95%) |
May 29, 2020 | 124.15 | 125.21 | 120.36 | 121.39 | 1,195,300 | -2.66(-2.14%) |
May 28, 2020 | 123.44 | 125.54 | 121.92 | 124.05 | 584,762 | +2.31(+1.90%) |
May 27, 2020 | 119.64 | 121.96 | 119.29 | 121.74 | 609,052 | +3.23(+2.73%) |
May 26, 2020 | 118.56 | 120.00 | 117.15 | 118.51 | 626,839 | +3.10(+2.69%) |
May 22, 2020 | 115.88 | 116.59 | 114.34 | 115.41 | 391,800 | -0.35(-0.30%) |
May 21, 2020 | 119.24 | 120.67 | 115.15 | 115.76 | 1,108,155 | -4.15(-3.46%) |
May 20, 2020 | 117.21 | 119.96 | 116.78 | 119.91 | 581,361 | +3.65(+3.14%) |
May 19, 2020 | 118.78 | 119.48 | 116.25 | 116.26 | 713,425 | -2.71(-2.28%) |
May 18, 2020 | 116.86 | 119.87 | 116.86 | 118.97 | 917,861 | +4.94(+4.33%) |
May 15, 2020 | 113.59 | 114.94 | 112.98 | 114.03 | 388,800 | -0.01(-0.01%) |
May 14, 2020 | 114.89 | 115.56 | 111.97 | 114.04 | 689,878 | -2.58(-2.21%) |
May 13, 2020 | 118.77 | 119.84 | 115.24 | 116.62 | 760,161 | -2.45(-2.06%) |
May 12, 2020 | 122.42 | 122.75 | 119.04 | 119.07 | 612,365 | -2.29(-1.89%) |
May 11, 2020 | 118.18 | 121.94 | 118.02 | 121.36 | 605,839 | +2.66(+2.24%) |
May 08, 2020 | 118.71 | 119.14 | 117.86 | 118.70 | 590,000 | +1.76(+1.51%) |
May 07, 2020 | 117.51 | 118.54 | 116.30 | 116.94 | 779,396 | +0.88(+0.76%) |
May 06, 2020 | 115.35 | 117.47 | 115.05 | 116.06 | 756,143 | +1.03(+0.90%) |
May 05, 2020 | 116.50 | 119.00 | 113.34 | 115.03 | 1,645,649 | +0.66(+0.58%) |
May 04, 2020 | 110.58 | 115.22 | 109.61 | 114.37 | 1,221,737 | +3.00(+2.69%) |