Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.58 | 123.98 | 121.73 | 123.94 | 4,780,317 | -0.03(-0.02%) |
Jul 30, 2020 | 123.56 | 124.45 | 122.88 | 123.97 | 3,128,814 | -0.22(-0.17%) |
Jul 29, 2020 | 123.69 | 125.15 | 123.39 | 124.19 | 3,531,072 | +0.50(+0.40%) |
Jul 28, 2020 | 124.23 | 124.78 | 123.43 | 123.69 | 4,206,760 | -0.26(-0.21%) |
Jul 27, 2020 | 122.03 | 124.03 | 121.41 | 123.95 | 4,006,688 | +1.45(+1.18%) |
Jul 24, 2020 | 123.34 | 124.83 | 121.90 | 122.50 | 3,665,316 | -0.92(-0.74%) |
Jul 23, 2020 | 122.98 | 123.57 | 121.99 | 123.42 | 5,564,200 | +0.96(+0.79%) |
Jul 22, 2020 | 122.05 | 122.67 | 120.36 | 122.46 | 3,912,115 | +1.42(+1.18%) |
Jul 21, 2020 | 120.64 | 122.82 | 120.46 | 121.03 | 6,036,962 | +1.19(+0.99%) |
Jul 20, 2020 | 121.20 | 121.20 | 119.01 | 119.85 | 4,020,549 | -1.40(-1.15%) |
Jul 17, 2020 | 121.23 | 121.60 | 120.24 | 121.24 | 3,586,792 | +0.70(+0.58%) |
Jul 16, 2020 | 120.70 | 120.97 | 119.79 | 120.54 | 4,206,192 | +0.17(+0.14%) |
Jul 15, 2020 | 121.86 | 122.62 | 119.97 | 120.37 | 6,176,613 | -1.65(-1.35%) |
Jul 14, 2020 | 121.18 | 123.30 | 120.87 | 122.02 | 7,514,537 | +0.55(+0.45%) |
Jul 13, 2020 | 123.14 | 124.31 | 121.07 | 121.47 | 9,950,960 | +0.41(+0.33%) |
Jul 10, 2020 | 119.18 | 121.45 | 118.20 | 121.06 | 6,589,373 | +1.58(+1.32%) |
Jul 09, 2020 | 119.66 | 120.59 | 118.60 | 119.49 | 4,447,134 | -1.36(-1.12%) |
Jul 08, 2020 | 120.79 | 121.27 | 119.89 | 120.85 | 4,218,608 | +0.59(+0.49%) |
Jul 07, 2020 | 119.09 | 121.21 | 119.00 | 120.26 | 4,911,722 | +0.24(+0.20%) |
Jul 06, 2020 | 119.82 | 120.60 | 119.13 | 120.02 | 4,686,998 | +0.41(+0.34%) |
Jul 02, 2020 | 120.23 | 120.80 | 119.33 | 119.61 | 3,075,663 | +0.44(+0.37%) |
Jul 01, 2020 | 119.33 | 120.31 | 118.79 | 119.17 | 4,035,106 | +0.09(+0.08%) |
Jun 30, 2020 | 118.69 | 119.59 | 117.81 | 119.08 | 5,138,781 | +1.06(+0.90%) |
Jun 29, 2020 | 117.21 | 118.31 | 116.53 | 118.02 | 4,634,015 | +1.94(+1.67%) |
Jun 26, 2020 | 118.56 | 119.18 | 115.30 | 116.08 | 8,188,514 | -2.23(-1.89%) |
Jun 25, 2020 | 116.27 | 118.60 | 115.29 | 118.32 | 4,933,609 | +1.67(+1.43%) |
Jun 24, 2020 | 118.01 | 118.01 | 115.86 | 116.65 | 5,390,163 | -1.62(-1.37%) |
Jun 23, 2020 | 118.50 | 119.46 | 117.93 | 118.27 | 4,026,455 | +0.28(+0.24%) |
Jun 22, 2020 | 117.54 | 118.63 | 117.00 | 117.99 | 3,753,566 | -0.21(-0.18%) |
Jun 19, 2020 | 121.02 | 121.39 | 118.14 | 118.20 | 9,214,994 | -1.35(-1.13%) |
Jun 18, 2020 | 118.33 | 119.86 | 117.61 | 119.55 | 3,794,980 | +0.92(+0.77%) |
Jun 17, 2020 | 118.75 | 119.78 | 118.39 | 118.63 | 3,676,098 | +0.08(+0.07%) |
Jun 16, 2020 | 119.46 | 119.80 | 117.16 | 118.55 | 5,774,022 | +1.07(+0.91%) |
Jun 15, 2020 | 115.51 | 117.91 | 113.92 | 117.48 | 6,087,928 | +1.33(+1.15%) |
Jun 12, 2020 | 116.28 | 116.98 | 114.73 | 116.15 | 7,818,550 | +1.04(+0.91%) |
Jun 11, 2020 | 120.80 | 121.67 | 114.76 | 115.10 | 9,484,210 | -5.66(-4.69%) |
Jun 10, 2020 | 120.00 | 121.69 | 119.90 | 120.77 | 7,852,054 | +1.04(+0.87%) |
Jun 09, 2020 | 118.69 | 119.88 | 117.99 | 119.72 | 7,160,442 | +0.69(+0.58%) |
Jun 08, 2020 | 118.29 | 119.26 | 118.16 | 119.04 | 6,233,987 | -0.21(-0.17%) |
Jun 05, 2020 | 117.95 | 120.22 | 117.74 | 119.24 | 7,858,645 | +1.68(+1.43%) |
Jun 04, 2020 | 118.48 | 120.25 | 117.21 | 117.56 | 5,808,482 | -1.11(-0.93%) |
Jun 03, 2020 | 119.04 | 119.96 | 118.47 | 118.67 | 6,067,216 | +0.17(+0.14%) |
Jun 02, 2020 | 118.87 | 119.55 | 117.15 | 118.50 | 5,962,156 | -0.32(-0.27%) |
Jun 01, 2020 | 117.58 | 119.67 | 117.21 | 118.82 | 4,533,347 | +1.29(+1.10%) |
May 29, 2020 | 117.94 | 118.15 | 116.43 | 117.53 | 14,929,808 | -0.66(-0.56%) |
May 28, 2020 | 117.23 | 118.58 | 116.24 | 118.19 | 5,568,414 | +1.32(+1.13%) |
May 27, 2020 | 115.89 | 116.90 | 114.88 | 116.87 | 6,364,783 | +0.95(+0.82%) |
May 26, 2020 | 117.88 | 117.98 | 115.61 | 115.92 | 6,244,696 | -0.65(-0.56%) |
May 22, 2020 | 115.80 | 116.71 | 115.40 | 116.57 | 3,838,252 | +0.29(+0.25%) |
May 21, 2020 | 117.02 | 117.43 | 115.80 | 116.28 | 5,468,677 | -0.99(-0.85%) |
May 20, 2020 | 118.42 | 118.54 | 116.45 | 117.27 | 9,192,690 | -0.42(-0.36%) |
May 19, 2020 | 120.10 | 120.40 | 117.40 | 117.69 | 7,432,306 | -3.39(-2.80%) |
May 18, 2020 | 122.27 | 123.28 | 120.67 | 121.08 | 9,492,201 | -0.38(-0.32%) |
May 15, 2020 | 119.51 | 122.99 | 118.64 | 121.46 | 22,764,692 | +2.56(+2.16%) |
May 14, 2020 | 118.57 | 119.33 | 116.28 | 118.90 | 6,181,021 | +0.11(+0.09%) |
May 13, 2020 | 118.99 | 120.14 | 117.44 | 118.79 | 5,785,255 | +0.02(+0.02%) |
May 12, 2020 | 120.40 | 121.85 | 118.70 | 118.77 | 4,381,021 | -1.29(-1.07%) |
May 11, 2020 | 119.21 | 121.69 | 118.98 | 120.06 | 4,019,433 | +0.13(+0.11%) |
May 08, 2020 | 118.89 | 120.76 | 118.34 | 119.92 | 4,711,406 | +2.39(+2.04%) |
May 07, 2020 | 117.53 | 117.93 | 116.25 | 117.53 | 6,189,046 | +0.69(+0.59%) |
May 06, 2020 | 117.56 | 118.14 | 116.76 | 116.84 | 4,692,588 | -0.80(-0.68%) |
May 05, 2020 | 117.61 | 119.12 | 116.83 | 117.64 | 4,007,105 | +0.67(+0.57%) |
May 04, 2020 | 116.30 | 117.35 | 115.54 | 116.97 | 5,870,935 | +0.70(+0.60%) |