Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 136.52 | 136.52 | 132.86 | 134.67 | 1,554,129 | -0.64(-0.47%) |
Jul 30, 2020 | 135.87 | 136.86 | 134.73 | 135.31 | 928,103 | -1.93(-1.40%) |
Jul 29, 2020 | 135.80 | 138.22 | 135.59 | 137.24 | 1,585,778 | +2.25(+1.67%) |
Jul 28, 2020 | 134.68 | 136.36 | 133.79 | 134.99 | 1,398,889 | +0.07(+0.05%) |
Jul 27, 2020 | 139.49 | 139.57 | 134.45 | 134.92 | 1,715,374 | -3.33(-2.41%) |
Jul 24, 2020 | 135.26 | 138.45 | 133.89 | 138.25 | 1,762,293 | +0.50(+0.36%) |
Jul 23, 2020 | 144.01 | 145.75 | 136.11 | 137.75 | 3,504,668 | +0.05(+0.03%) |
Jul 22, 2020 | 136.29 | 138.12 | 135.88 | 137.70 | 1,780,500 | +1.82(+1.34%) |
Jul 21, 2020 | 135.97 | 136.77 | 132.13 | 135.88 | 1,874,840 | -0.63(-0.46%) |
Jul 20, 2020 | 133.97 | 137.44 | 133.16 | 136.51 | 1,455,647 | +3.70(+2.78%) |
Jul 17, 2020 | 135.44 | 135.57 | 132.30 | 132.81 | 1,404,895 | -1.30(-0.97%) |
Jul 16, 2020 | 131.23 | 134.52 | 131.23 | 134.12 | 1,630,436 | +2.78(+2.12%) |
Jul 15, 2020 | 133.49 | 133.83 | 130.54 | 131.33 | 1,496,461 | -0.43(-0.33%) |
Jul 14, 2020 | 127.92 | 131.84 | 126.97 | 131.77 | 976,304 | +4.85(+3.82%) |
Jul 13, 2020 | 131.42 | 133.03 | 126.92 | 126.92 | 909,132 | -3.68(-2.82%) |
Jul 10, 2020 | 129.92 | 130.81 | 128.31 | 130.60 | 690,524 | +0.68(+0.52%) |
Jul 09, 2020 | 128.79 | 130.26 | 127.52 | 129.92 | 1,035,124 | +1.97(+1.54%) |
Jul 08, 2020 | 126.57 | 128.03 | 125.45 | 127.95 | 778,552 | +1.30(+1.03%) |
Jul 07, 2020 | 125.65 | 127.78 | 125.39 | 126.64 | 872,685 | +0.44(+0.35%) |
Jul 06, 2020 | 126.67 | 126.90 | 125.41 | 126.20 | 623,777 | +1.24(+0.99%) |
Jul 02, 2020 | 126.71 | 127.28 | 124.44 | 124.97 | 764,398 | -0.22(-0.17%) |
Jul 01, 2020 | 124.69 | 125.92 | 123.30 | 125.18 | 959,266 | +0.84(+0.68%) |
Jun 30, 2020 | 124.95 | 125.29 | 123.04 | 124.34 | 1,037,604 | +0.17(+0.14%) |
Jun 29, 2020 | 122.65 | 125.20 | 122.13 | 124.17 | 1,136,193 | +1.54(+1.25%) |
Jun 26, 2020 | 123.59 | 124.87 | 121.73 | 122.63 | 1,745,335 | -0.79(-0.64%) |
Jun 25, 2020 | 124.01 | 124.01 | 121.34 | 123.43 | 881,009 | -0.49(-0.40%) |
Jun 24, 2020 | 119.54 | 124.26 | 119.54 | 123.92 | 1,806,585 | +1.96(+1.61%) |
Jun 23, 2020 | 122.85 | 124.44 | 121.73 | 121.95 | 1,902,579 | -0.79(-0.65%) |
Jun 22, 2020 | 119.58 | 123.40 | 119.10 | 122.75 | 1,307,616 | +2.29(+1.90%) |
Jun 19, 2020 | 120.36 | 121.12 | 116.84 | 120.45 | 2,687,903 | +1.91(+1.62%) |
Jun 18, 2020 | 117.94 | 118.96 | 117.21 | 118.54 | 1,214,718 | +0.79(+0.67%) |
Jun 17, 2020 | 117.61 | 118.83 | 116.99 | 117.75 | 1,273,230 | +0.91(+0.78%) |
Jun 16, 2020 | 115.95 | 116.97 | 114.12 | 116.84 | 1,284,242 | +2.24(+1.95%) |
Jun 15, 2020 | 110.08 | 115.14 | 109.57 | 114.61 | 1,342,319 | +2.85(+2.55%) |
Jun 12, 2020 | 113.45 | 114.94 | 110.52 | 111.76 | 993,125 | -0.72(-0.64%) |
Jun 11, 2020 | 113.46 | 116.35 | 111.91 | 112.47 | 1,571,031 | -1.96(-1.71%) |
Jun 10, 2020 | 116.42 | 117.10 | 113.78 | 114.44 | 838,496 | -1.08(-0.94%) |
Jun 09, 2020 | 115.11 | 116.08 | 114.41 | 115.52 | 1,046,687 | +0.19(+0.16%) |
Jun 08, 2020 | 113.49 | 115.33 | 112.74 | 115.33 | 1,502,508 | +0.10(+0.09%) |
Jun 05, 2020 | 116.98 | 117.18 | 114.02 | 115.23 | 1,649,308 | -0.24(-0.20%) |
Jun 04, 2020 | 115.81 | 117.12 | 113.97 | 115.46 | 1,697,071 | -0.46(-0.40%) |
Jun 03, 2020 | 116.99 | 117.00 | 114.35 | 115.93 | 1,511,721 | -0.84(-0.72%) |
Jun 02, 2020 | 114.44 | 116.92 | 114.25 | 116.77 | 1,368,459 | +1.04(+0.90%) |
Jun 01, 2020 | 115.15 | 117.40 | 115.15 | 115.73 | 1,657,271 | +0.60(+0.52%) |
May 29, 2020 | 112.18 | 115.60 | 111.64 | 115.12 | 2,706,769 | +2.87(+2.55%) |
May 28, 2020 | 113.83 | 114.87 | 111.57 | 112.26 | 2,394,941 | -0.74(-0.65%) |
May 27, 2020 | 109.26 | 113.54 | 106.31 | 112.99 | 4,362,376 | +8.07(+7.69%) |
May 26, 2020 | 106.77 | 106.95 | 104.63 | 104.92 | 1,562,263 | -0.60(-0.57%) |
May 22, 2020 | 103.45 | 105.71 | 102.79 | 105.53 | 1,466,475 | +3.07(+2.99%) |
May 21, 2020 | 101.87 | 102.89 | 101.19 | 102.46 | 1,191,034 | +1.09(+1.08%) |
May 20, 2020 | 103.16 | 104.07 | 100.64 | 101.37 | 1,654,924 | -1.19(-1.16%) |
May 19, 2020 | 102.70 | 104.93 | 100.90 | 102.57 | 1,650,351 | -0.66(-0.64%) |
May 18, 2020 | 106.22 | 107.11 | 102.78 | 103.22 | 1,856,708 | -1.84(-1.76%) |
May 15, 2020 | 100.73 | 105.31 | 100.40 | 105.07 | 3,579,010 | +4.60(+4.58%) |
May 14, 2020 | 99.46 | 100.62 | 98.65 | 100.47 | 1,229,248 | +0.31(+0.31%) |
May 13, 2020 | 101.00 | 101.96 | 98.70 | 100.16 | 1,662,213 | -1.16(-1.14%) |
May 12, 2020 | 103.28 | 103.54 | 101.28 | 101.31 | 1,055,278 | -1.27(-1.24%) |
May 11, 2020 | 100.81 | 103.25 | 99.98 | 102.58 | 1,339,396 | +1.76(+1.74%) |
May 08, 2020 | 100.20 | 101.40 | 99.20 | 100.83 | 992,178 | +1.92(+1.94%) |
May 07, 2020 | 99.74 | 101.06 | 98.73 | 98.91 | 1,217,495 | +0.11(+0.11%) |
May 06, 2020 | 99.79 | 99.90 | 98.57 | 98.79 | 1,059,699 | -0.05(-0.05%) |
May 05, 2020 | 97.53 | 99.16 | 97.21 | 98.84 | 2,080,122 | +2.50(+2.60%) |
May 04, 2020 | 96.06 | 97.33 | 95.55 | 96.34 | 946,076 | +0.33(+0.34%) |