Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 131.40 | 132.10 | 128.98 | 130.59 | 9,217,108 | -0.97(-0.74%) |
Jul 30, 2020 | 132.10 | 132.15 | 130.93 | 131.56 | 6,607,226 | +0.27(+0.20%) |
Jul 29, 2020 | 131.16 | 132.12 | 130.87 | 131.29 | 5,009,931 | -0.26(-0.20%) |
Jul 28, 2020 | 132.06 | 132.59 | 131.48 | 131.55 | 5,404,559 | -0.31(-0.24%) |
Jul 27, 2020 | 132.03 | 133.42 | 131.58 | 131.86 | 6,334,110 | -0.84(-0.63%) |
Jul 24, 2020 | 134.84 | 134.93 | 131.73 | 132.71 | 6,033,718 | -1.33(-1.00%) |
Jul 23, 2020 | 134.58 | 135.15 | 133.75 | 134.04 | 7,327,120 | -0.36(-0.27%) |
Jul 22, 2020 | 134.33 | 134.75 | 132.46 | 134.40 | 6,596,445 | +0.24(+0.18%) |
Jul 21, 2020 | 134.03 | 135.89 | 133.94 | 134.16 | 6,224,923 | +0.13(+0.09%) |
Jul 20, 2020 | 134.60 | 134.68 | 132.98 | 134.03 | 6,910,026 | +0.22(+0.17%) |
Jul 17, 2020 | 134.39 | 134.91 | 133.22 | 133.81 | 8,308,780 | +0.09(+0.07%) |
Jul 16, 2020 | 133.21 | 133.80 | 131.41 | 133.72 | 10,373,391 | +0.89(+0.67%) |
Jul 15, 2020 | 134.15 | 134.58 | 132.80 | 132.83 | 9,491,643 | +0.30(+0.23%) |
Jul 14, 2020 | 130.20 | 132.95 | 130.14 | 132.53 | 8,310,494 | +2.43(+1.87%) |
Jul 13, 2020 | 128.66 | 131.38 | 128.37 | 130.10 | 7,758,832 | +2.54(+1.99%) |
Jul 10, 2020 | 127.89 | 128.00 | 126.71 | 127.55 | 4,779,828 | -0.11(-0.08%) |
Jul 09, 2020 | 127.90 | 129.40 | 125.95 | 127.66 | 6,404,212 | -0.70(-0.54%) |
Jul 08, 2020 | 128.00 | 128.47 | 126.95 | 128.36 | 6,984,378 | +0.38(+0.29%) |
Jul 07, 2020 | 126.68 | 128.99 | 126.53 | 127.98 | 6,275,270 | -0.12(-0.09%) |
Jul 06, 2020 | 127.38 | 128.81 | 127.11 | 128.10 | 6,868,913 | +1.80(+1.43%) |
Jul 02, 2020 | 126.55 | 127.08 | 125.73 | 126.30 | 5,750,661 | +0.53(+0.42%) |
Jul 01, 2020 | 126.05 | 126.68 | 125.48 | 125.77 | 6,892,179 | -0.22(-0.18%) |
Jun 30, 2020 | 124.89 | 126.34 | 123.50 | 126.00 | 8,636,630 | +1.43(+1.14%) |
Jun 29, 2020 | 124.30 | 125.16 | 123.62 | 124.57 | 5,925,627 | +1.10(+0.89%) |
Jun 26, 2020 | 125.01 | 125.07 | 122.76 | 123.47 | 14,342,275 | -1.67(-1.33%) |
Jun 25, 2020 | 125.94 | 125.94 | 123.23 | 125.14 | 8,282,118 | -0.13(-0.11%) |
Jun 24, 2020 | 127.39 | 127.39 | 124.28 | 125.27 | 9,164,754 | -2.72(-2.13%) |
Jun 23, 2020 | 128.78 | 129.09 | 127.83 | 127.99 | 6,609,218 | -0.47(-0.37%) |
Jun 22, 2020 | 128.54 | 128.71 | 127.25 | 128.47 | 5,898,534 | -0.39(-0.31%) |
Jun 19, 2020 | 130.62 | 130.70 | 128.34 | 128.86 | 13,610,411 | +0.38(+0.29%) |
Jun 18, 2020 | 127.69 | 129.12 | 127.11 | 128.49 | 5,352,932 | -0.55(-0.42%) |
Jun 17, 2020 | 129.82 | 130.29 | 128.54 | 129.03 | 5,688,334 | -0.39(-0.30%) |
Jun 16, 2020 | 129.09 | 130.29 | 127.91 | 129.43 | 8,460,328 | +2.88(+2.27%) |
Jun 15, 2020 | 126.33 | 127.58 | 124.88 | 126.55 | 9,658,721 | -0.81(-0.63%) |
Jun 12, 2020 | 127.97 | 128.75 | 125.68 | 127.36 | 9,696,386 | +1.15(+0.91%) |
Jun 11, 2020 | 133.12 | 133.65 | 126.10 | 126.21 | 13,293,580 | -6.21(-4.69%) |
Jun 10, 2020 | 131.34 | 134.42 | 131.34 | 132.42 | 11,307,305 | +1.65(+1.26%) |
Jun 09, 2020 | 132.82 | 133.79 | 130.49 | 130.77 | 9,204,757 | -0.73(-0.55%) |
Jun 08, 2020 | 130.70 | 132.25 | 130.57 | 131.50 | 8,432,517 | -0.47(-0.36%) |
Jun 05, 2020 | 132.32 | 134.07 | 131.34 | 131.97 | 10,855,068 | +0.51(+0.39%) |
Jun 04, 2020 | 131.52 | 132.93 | 130.43 | 131.46 | 9,119,121 | -1.72(-1.29%) |
Jun 03, 2020 | 133.06 | 133.62 | 131.21 | 133.18 | 7,074,709 | +0.36(+0.27%) |
Jun 02, 2020 | 131.76 | 132.91 | 130.91 | 132.82 | 6,779,979 | +0.95(+0.72%) |
Jun 01, 2020 | 131.96 | 132.90 | 130.81 | 131.87 | 6,855,778 | -1.40(-1.05%) |
May 29, 2020 | 132.56 | 133.81 | 130.21 | 133.27 | 9,493,134 | +1.59(+1.21%) |
May 28, 2020 | 130.82 | 132.70 | 130.64 | 131.68 | 6,908,938 | +1.86(+1.44%) |
May 27, 2020 | 129.30 | 130.13 | 128.13 | 129.81 | 8,871,593 | +0.30(+0.23%) |
May 26, 2020 | 130.98 | 131.20 | 129.28 | 129.52 | 7,893,217 | +0.17(+0.13%) |
May 22, 2020 | 129.53 | 131.06 | 129.07 | 129.35 | 6,854,093 | -1.19(-0.91%) |
May 21, 2020 | 132.13 | 132.13 | 129.75 | 130.54 | 7,288,845 | -0.86(-0.66%) |
May 20, 2020 | 133.24 | 133.81 | 131.04 | 131.40 | 6,418,639 | -1.19(-0.90%) |
May 19, 2020 | 133.55 | 134.44 | 132.04 | 132.59 | 6,863,179 | -1.33(-1.00%) |
May 18, 2020 | 135.68 | 136.69 | 133.87 | 133.93 | 8,304,176 | +0.07(+0.05%) |
May 15, 2020 | 131.57 | 133.89 | 129.60 | 133.86 | 11,621,510 | +2.49(+1.90%) |
May 14, 2020 | 129.36 | 131.47 | 128.36 | 131.37 | 7,721,636 | +0.45(+0.35%) |
May 13, 2020 | 129.98 | 132.53 | 129.91 | 130.91 | 7,832,488 | -0.01(-0.01%) |
May 12, 2020 | 133.55 | 133.77 | 130.82 | 130.92 | 7,908,819 | -1.75(-1.32%) |
May 11, 2020 | 132.09 | 133.55 | 131.79 | 132.67 | 6,616,436 | +0.37(+0.28%) |
May 08, 2020 | 132.50 | 132.74 | 131.59 | 132.31 | 5,296,236 | +0.99(+0.75%) |
May 07, 2020 | 132.90 | 133.04 | 130.91 | 131.32 | 6,260,896 | -0.44(-0.33%) |
May 06, 2020 | 133.47 | 133.75 | 131.72 | 131.76 | 6,958,019 | -1.26(-0.95%) |
May 05, 2020 | 132.57 | 134.16 | 132.25 | 133.02 | 7,375,059 | +1.09(+0.83%) |
May 04, 2020 | 132.37 | 132.65 | 130.88 | 131.93 | 8,089,804 | -0.02(-0.01%) |