Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.49 | 133.74 | 131.90 | 133.32 | 2,175,209 | +0.07(+0.05%) |
Jul 30, 2020 | 133.29 | 133.29 | 131.72 | 133.25 | 1,361,239 | -0.07(-0.05%) |
Jul 29, 2020 | 132.21 | 133.93 | 131.53 | 133.32 | 2,122,174 | +1.10(+0.84%) |
Jul 28, 2020 | 129.51 | 132.22 | 129.34 | 132.22 | 2,928,822 | +2.98(+2.31%) |
Jul 27, 2020 | 129.02 | 129.97 | 128.11 | 129.24 | 1,884,578 | +0.04(+0.03%) |
Jul 24, 2020 | 129.58 | 130.57 | 128.60 | 129.20 | 2,006,314 | +0.01(+0.01%) |
Jul 23, 2020 | 127.53 | 130.97 | 127.15 | 129.19 | 4,078,809 | +2.66(+2.10%) |
Jul 22, 2020 | 126.08 | 126.97 | 124.88 | 126.53 | 1,435,715 | +0.44(+0.35%) |
Jul 21, 2020 | 126.23 | 126.95 | 125.04 | 126.10 | 1,287,360 | +0.97(+0.78%) |
Jul 20, 2020 | 126.68 | 126.82 | 124.77 | 125.12 | 2,149,243 | -1.47(-1.16%) |
Jul 17, 2020 | 126.61 | 127.07 | 126.01 | 126.59 | 1,382,399 | +0.61(+0.48%) |
Jul 16, 2020 | 126.02 | 126.81 | 124.88 | 125.99 | 1,196,130 | +0.35(+0.28%) |
Jul 15, 2020 | 126.46 | 127.15 | 125.16 | 125.64 | 1,461,776 | -0.60(-0.47%) |
Jul 14, 2020 | 124.72 | 126.54 | 124.67 | 126.24 | 1,606,542 | +1.60(+1.28%) |
Jul 13, 2020 | 125.48 | 126.87 | 124.25 | 124.64 | 1,680,460 | -0.96(-0.77%) |
Jul 10, 2020 | 125.11 | 126.08 | 124.34 | 125.60 | 1,223,996 | +0.89(+0.72%) |
Jul 09, 2020 | 125.40 | 126.15 | 124.48 | 124.71 | 1,379,415 | -0.99(-0.79%) |
Jul 08, 2020 | 124.86 | 125.83 | 124.61 | 125.70 | 1,380,053 | +0.73(+0.58%) |
Jul 07, 2020 | 124.79 | 126.17 | 124.28 | 124.97 | 1,497,584 | -0.18(-0.15%) |
Jul 06, 2020 | 126.09 | 126.65 | 124.32 | 125.16 | 1,227,475 | -0.41(-0.33%) |
Jul 02, 2020 | 125.51 | 126.31 | 124.87 | 125.57 | 1,197,311 | +1.15(+0.92%) |
Jul 01, 2020 | 123.78 | 125.17 | 123.65 | 124.42 | 1,088,661 | +0.47(+0.38%) |
Jun 30, 2020 | 122.64 | 124.35 | 122.55 | 123.95 | 1,715,890 | +1.67(+1.36%) |
Jun 29, 2020 | 121.10 | 122.80 | 120.26 | 122.28 | 1,224,047 | +2.25(+1.87%) |
Jun 26, 2020 | 121.88 | 122.72 | 119.26 | 120.04 | 2,869,373 | -1.67(-1.37%) |
Jun 25, 2020 | 121.46 | 121.77 | 120.03 | 121.70 | 1,489,642 | +0.77(+0.64%) |
Jun 24, 2020 | 122.76 | 123.39 | 120.85 | 120.93 | 1,850,061 | -2.32(-1.88%) |
Jun 23, 2020 | 124.98 | 125.69 | 122.91 | 123.25 | 2,025,165 | -1.32(-1.06%) |
Jun 22, 2020 | 125.14 | 125.77 | 123.68 | 124.57 | 1,253,159 | -1.67(-1.32%) |
Jun 19, 2020 | 126.74 | 127.03 | 124.24 | 126.24 | 6,055,095 | +1.36(+1.09%) |
Jun 18, 2020 | 124.57 | 125.28 | 124.16 | 124.88 | 1,296,958 | +0.32(+0.25%) |
Jun 17, 2020 | 123.71 | 125.48 | 123.33 | 124.56 | 1,575,253 | +1.24(+1.00%) |
Jun 16, 2020 | 123.41 | 124.00 | 122.03 | 123.33 | 1,654,444 | +1.34(+1.10%) |
Jun 15, 2020 | 118.26 | 122.34 | 117.30 | 121.98 | 2,159,566 | +2.78(+2.33%) |
Jun 12, 2020 | 120.39 | 121.33 | 118.57 | 119.20 | 1,863,878 | -0.90(-0.75%) |
Jun 11, 2020 | 122.52 | 123.16 | 119.71 | 120.11 | 2,404,167 | -1.35(-1.11%) |
Jun 10, 2020 | 121.74 | 122.37 | 120.88 | 121.46 | 1,676,947 | -0.06(-0.05%) |
Jun 09, 2020 | 122.04 | 122.15 | 120.05 | 121.52 | 1,819,159 | -0.30(-0.24%) |
Jun 08, 2020 | 120.33 | 122.13 | 120.20 | 121.82 | 2,235,100 | -0.32(-0.26%) |
Jun 05, 2020 | 120.91 | 123.35 | 118.77 | 122.13 | 2,768,105 | +1.37(+1.13%) |
Jun 04, 2020 | 122.82 | 123.45 | 120.50 | 120.76 | 1,727,749 | -2.52(-2.04%) |
Jun 03, 2020 | 124.76 | 124.76 | 123.00 | 123.28 | 1,629,121 | -0.34(-0.27%) |
Jun 02, 2020 | 122.40 | 123.66 | 122.01 | 123.62 | 1,396,899 | +0.67(+0.54%) |
Jun 01, 2020 | 123.14 | 124.18 | 122.40 | 122.95 | 972,857 | -0.14(-0.11%) |
May 29, 2020 | 122.72 | 123.41 | 121.46 | 123.09 | 2,235,544 | +0.56(+0.45%) |
May 28, 2020 | 121.66 | 123.03 | 120.79 | 122.53 | 2,254,028 | +2.07(+1.72%) |
May 27, 2020 | 118.51 | 120.47 | 117.08 | 120.46 | 2,188,130 | +2.11(+1.78%) |
May 26, 2020 | 122.15 | 122.63 | 118.16 | 118.36 | 2,302,309 | -3.25(-2.68%) |
May 22, 2020 | 119.55 | 122.04 | 118.65 | 121.61 | 1,657,439 | +1.98(+1.66%) |
May 21, 2020 | 118.99 | 120.03 | 118.19 | 119.63 | 1,835,695 | +0.53(+0.45%) |
May 20, 2020 | 118.08 | 119.62 | 116.83 | 119.09 | 1,750,422 | +1.38(+1.17%) |
May 19, 2020 | 119.01 | 119.37 | 117.59 | 117.72 | 1,269,645 | -2.14(-1.79%) |
May 18, 2020 | 121.11 | 121.52 | 118.62 | 119.86 | 2,000,144 | -0.79(-0.66%) |
May 15, 2020 | 118.92 | 120.70 | 118.30 | 120.65 | 2,215,550 | +1.78(+1.50%) |
May 14, 2020 | 119.17 | 119.80 | 116.80 | 118.87 | 1,604,378 | -0.36(-0.31%) |
May 13, 2020 | 119.62 | 121.38 | 118.79 | 119.23 | 1,607,062 | -0.70(-0.59%) |
May 12, 2020 | 120.97 | 121.72 | 119.68 | 119.94 | 1,415,606 | -0.65(-0.54%) |
May 11, 2020 | 120.49 | 121.49 | 119.70 | 120.59 | 1,641,729 | +0.05(+0.04%) |
May 08, 2020 | 120.78 | 121.04 | 119.59 | 120.54 | 1,307,773 | +1.58(+1.32%) |
May 07, 2020 | 118.67 | 120.33 | 118.29 | 118.96 | 2,139,190 | +1.68(+1.43%) |
May 06, 2020 | 119.23 | 119.86 | 117.09 | 117.28 | 1,986,949 | -2.05(-1.72%) |
May 05, 2020 | 118.54 | 120.54 | 118.09 | 119.34 | 2,289,339 | +1.22(+1.03%) |
May 04, 2020 | 119.46 | 119.75 | 117.87 | 118.12 | 2,750,106 | -0.91(-0.77%) |