Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.46 | 133.17 | 130.02 | 131.65 | 9,143,200 | -0.98(-0.74%) |
Jul 30, 2020 | 133.16 | 133.22 | 131.99 | 132.62 | 6,554,245 | +0.27(+0.20%) |
Jul 29, 2020 | 132.22 | 133.19 | 131.93 | 132.35 | 4,969,759 | -0.26(-0.20%) |
Jul 28, 2020 | 133.13 | 133.66 | 132.54 | 132.61 | 5,361,221 | -0.32(-0.24%) |
Jul 27, 2020 | 133.10 | 134.50 | 132.64 | 132.93 | 6,283,320 | -0.85(-0.63%) |
Jul 24, 2020 | 135.93 | 136.02 | 132.79 | 133.78 | 5,985,336 | -1.35(-1.00%) |
Jul 23, 2020 | 135.67 | 136.24 | 134.83 | 135.12 | 7,268,367 | -0.36(-0.27%) |
Jul 22, 2020 | 135.41 | 135.84 | 133.53 | 135.49 | 6,543,551 | +0.24(+0.18%) |
Jul 21, 2020 | 135.12 | 136.98 | 135.03 | 135.24 | 6,175,008 | +0.13(+0.09%) |
Jul 20, 2020 | 135.68 | 135.76 | 134.06 | 135.12 | 6,854,617 | +0.23(+0.17%) |
Jul 17, 2020 | 135.48 | 136.00 | 134.29 | 134.89 | 8,242,155 | +0.09(+0.07%) |
Jul 16, 2020 | 134.28 | 134.88 | 132.48 | 134.80 | 10,290,211 | +0.89(+0.67%) |
Jul 15, 2020 | 135.23 | 135.67 | 133.88 | 133.91 | 9,415,534 | +0.31(+0.23%) |
Jul 14, 2020 | 131.25 | 134.02 | 131.19 | 133.60 | 8,243,855 | +2.45(+1.87%) |
Jul 13, 2020 | 129.71 | 132.44 | 129.41 | 131.15 | 7,696,616 | +2.56(+1.99%) |
Jul 10, 2020 | 128.93 | 129.04 | 127.73 | 128.59 | 4,741,500 | -0.11(-0.08%) |
Jul 09, 2020 | 128.94 | 130.44 | 126.97 | 128.69 | 6,352,859 | -0.70(-0.54%) |
Jul 08, 2020 | 129.04 | 129.51 | 127.98 | 129.40 | 6,928,372 | +0.38(+0.29%) |
Jul 07, 2020 | 127.70 | 130.03 | 127.56 | 129.02 | 6,224,951 | -0.12(-0.09%) |
Jul 06, 2020 | 128.40 | 129.85 | 128.14 | 129.14 | 6,813,834 | +1.82(+1.43%) |
Jul 02, 2020 | 127.57 | 128.10 | 126.74 | 127.32 | 5,704,548 | +0.53(+0.42%) |
Jul 01, 2020 | 127.07 | 127.70 | 126.50 | 126.79 | 6,836,913 | -0.23(-0.18%) |
Jun 30, 2020 | 125.90 | 127.37 | 124.49 | 127.01 | 8,567,376 | +1.44(+1.14%) |
Jun 29, 2020 | 125.31 | 126.17 | 124.62 | 125.58 | 5,878,112 | +1.11(+0.89%) |
Jun 26, 2020 | 126.02 | 126.08 | 123.75 | 124.47 | 14,227,270 | -1.68(-1.33%) |
Jun 25, 2020 | 126.96 | 126.96 | 124.22 | 126.15 | 8,215,707 | -0.14(-0.11%) |
Jun 24, 2020 | 128.42 | 128.42 | 125.29 | 126.28 | 9,091,265 | -2.74(-2.13%) |
Jun 23, 2020 | 129.82 | 130.13 | 128.87 | 129.03 | 6,556,222 | -0.48(-0.37%) |
Jun 22, 2020 | 129.58 | 129.75 | 128.28 | 129.51 | 5,851,236 | -0.40(-0.31%) |
Jun 19, 2020 | 131.67 | 131.75 | 129.38 | 129.90 | 13,501,275 | +0.38(+0.29%) |
Jun 18, 2020 | 128.72 | 130.16 | 128.13 | 129.52 | 5,310,009 | -0.55(-0.42%) |
Jun 17, 2020 | 130.87 | 131.34 | 129.58 | 130.07 | 5,642,721 | -0.40(-0.31%) |
Jun 16, 2020 | 130.14 | 131.34 | 128.95 | 130.47 | 8,392,488 | +2.90(+2.27%) |
Jun 15, 2020 | 127.35 | 128.61 | 125.89 | 127.57 | 9,581,271 | -0.81(-0.63%) |
Jun 12, 2020 | 129.01 | 129.79 | 126.70 | 128.39 | 9,618,634 | +1.16(+0.91%) |
Jun 11, 2020 | 134.19 | 134.73 | 127.12 | 127.23 | 13,186,984 | -6.26(-4.69%) |
Jun 10, 2020 | 132.41 | 135.50 | 132.41 | 133.49 | 11,216,636 | +1.66(+1.26%) |
Jun 09, 2020 | 133.90 | 134.87 | 131.55 | 131.83 | 9,130,947 | -0.73(-0.55%) |
Jun 08, 2020 | 131.75 | 133.32 | 131.63 | 132.56 | 8,364,900 | -0.48(-0.36%) |
Jun 05, 2020 | 133.39 | 135.15 | 132.41 | 133.04 | 10,768,025 | +0.52(+0.39%) |
Jun 04, 2020 | 132.59 | 134.00 | 131.48 | 132.52 | 9,045,998 | -1.73(-1.29%) |
Jun 03, 2020 | 134.14 | 134.70 | 132.27 | 134.26 | 7,017,980 | +0.36(+0.27%) |
Jun 02, 2020 | 132.82 | 133.99 | 131.97 | 133.90 | 6,725,613 | +0.96(+0.72%) |
Jun 01, 2020 | 133.03 | 133.98 | 131.87 | 132.94 | 6,800,805 | -1.41(-1.05%) |
May 29, 2020 | 133.63 | 134.89 | 131.26 | 134.35 | 9,417,012 | +1.61(+1.21%) |
May 28, 2020 | 131.88 | 133.77 | 131.69 | 132.74 | 6,853,538 | +1.88(+1.44%) |
May 27, 2020 | 130.35 | 131.19 | 129.16 | 130.86 | 8,800,455 | +0.30(+0.23%) |
May 26, 2020 | 132.03 | 132.26 | 130.33 | 130.56 | 7,829,924 | +0.17(+0.13%) |
May 22, 2020 | 130.57 | 132.12 | 130.11 | 130.39 | 6,799,133 | -1.20(-0.91%) |
May 21, 2020 | 133.20 | 133.20 | 130.79 | 131.59 | 7,230,398 | -0.87(-0.66%) |
May 20, 2020 | 134.32 | 134.89 | 132.09 | 132.46 | 6,367,170 | -1.20(-0.90%) |
May 19, 2020 | 134.63 | 135.53 | 133.11 | 133.66 | 6,808,146 | -1.35(-1.00%) |
May 18, 2020 | 136.78 | 137.79 | 134.96 | 135.01 | 8,237,588 | +0.07(+0.05%) |
May 15, 2020 | 132.63 | 134.97 | 130.65 | 134.94 | 11,528,321 | +2.51(+1.90%) |
May 14, 2020 | 130.41 | 132.53 | 129.40 | 132.43 | 7,659,719 | +0.46(+0.35%) |
May 13, 2020 | 131.03 | 133.60 | 130.97 | 131.97 | 7,769,682 | -0.01(-0.01%) |
May 12, 2020 | 134.63 | 134.85 | 131.88 | 131.98 | 7,845,401 | -1.77(-1.32%) |
May 11, 2020 | 133.15 | 134.63 | 132.86 | 133.75 | 6,563,381 | +0.37(+0.28%) |
May 08, 2020 | 133.57 | 133.81 | 132.65 | 133.38 | 5,253,768 | +1.00(+0.75%) |
May 07, 2020 | 133.98 | 134.12 | 131.97 | 132.38 | 6,210,692 | -0.44(-0.33%) |
May 06, 2020 | 134.54 | 134.83 | 132.78 | 132.82 | 6,902,225 | -1.27(-0.95%) |
May 05, 2020 | 133.65 | 135.24 | 133.32 | 134.09 | 7,315,921 | +1.10(+0.83%) |
May 04, 2020 | 133.44 | 133.72 | 131.93 | 132.99 | 8,024,935 | -0.02(-0.01%) |