Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 142.96 | 143.13 | 140.81 | 143.07 | 246,256 | +1.63(+1.16%) |
Jul 30, 2020 | 140.49 | 141.64 | 139.53 | 141.44 | 291,644 | -0.29(-0.21%) |
Jul 29, 2020 | 140.82 | 142.04 | 140.69 | 141.73 | 265,355 | +1.34(+0.95%) |
Jul 28, 2020 | 140.91 | 141.51 | 140.32 | 140.39 | 126,005 | -0.82(-0.58%) |
Jul 27, 2020 | 140.47 | 141.36 | 140.19 | 141.21 | 310,371 | +1.05(+0.75%) |
Jul 24, 2020 | 139.90 | 140.56 | 139.28 | 140.16 | 289,385 | -0.84(-0.59%) |
Jul 23, 2020 | 143.19 | 143.45 | 140.47 | 141.00 | 300,573 | -2.40(-1.67%) |
Jul 22, 2020 | 142.73 | 143.60 | 142.37 | 143.39 | 312,335 | +0.63(+0.44%) |
Jul 21, 2020 | 143.96 | 143.96 | 142.46 | 142.77 | 437,350 | -0.19(-0.13%) |
Jul 20, 2020 | 141.17 | 143.25 | 140.65 | 142.96 | 528,919 | +1.81(+1.29%) |
Jul 17, 2020 | 141.48 | 141.49 | 140.47 | 141.14 | 189,662 | +0.09(+0.06%) |
Jul 16, 2020 | 140.68 | 141.28 | 140.13 | 141.06 | 286,444 | -0.60(-0.42%) |
Jul 15, 2020 | 142.47 | 142.49 | 140.60 | 141.65 | 485,095 | +0.64(+0.45%) |
Jul 14, 2020 | 138.64 | 141.15 | 137.81 | 141.02 | 599,812 | +1.63(+1.17%) |
Jul 13, 2020 | 142.00 | 143.21 | 139.09 | 139.39 | 349,120 | -1.35(-0.96%) |
Jul 10, 2020 | 139.22 | 140.89 | 138.56 | 140.74 | 354,500 | +1.45(+1.04%) |
Jul 09, 2020 | 140.22 | 140.33 | 137.63 | 139.30 | 367,653 | -0.40(-0.29%) |
Jul 08, 2020 | 138.94 | 139.72 | 138.18 | 139.70 | 377,329 | +1.29(+0.93%) |
Jul 07, 2020 | 139.13 | 140.05 | 138.22 | 138.40 | 379,274 | -1.30(-0.93%) |
Jul 06, 2020 | 138.90 | 139.71 | 138.60 | 139.71 | 1,415,995 | +2.59(+1.89%) |
Jul 02, 2020 | 137.96 | 138.56 | 136.84 | 137.11 | 191,661 | +0.69(+0.51%) |
Jul 01, 2020 | 135.75 | 137.00 | 135.66 | 136.42 | 440,455 | +1.03(+0.76%) |
Jun 30, 2020 | 133.36 | 135.95 | 133.22 | 135.39 | 328,438 | +1.92(+1.44%) |
Jun 29, 2020 | 131.98 | 133.47 | 131.08 | 133.47 | 318,540 | +1.91(+1.45%) |
Jun 26, 2020 | 134.79 | 134.79 | 131.48 | 131.56 | 701,532 | -3.75(-2.77%) |
Jun 25, 2020 | 133.60 | 135.41 | 132.72 | 135.30 | 409,306 | +1.59(+1.19%) |
Jun 24, 2020 | 136.18 | 136.43 | 133.06 | 133.72 | 644,637 | -3.19(-2.33%) |
Jun 23, 2020 | 137.30 | 138.07 | 136.81 | 136.91 | 314,360 | +0.81(+0.59%) |
Jun 22, 2020 | 134.76 | 136.15 | 134.43 | 136.10 | 273,762 | +1.21(+0.89%) |
Jun 19, 2020 | 137.08 | 137.08 | 134.25 | 134.90 | 431,501 | -0.64(-0.47%) |
Jun 18, 2020 | 134.80 | 135.62 | 134.67 | 135.53 | 189,431 | +0.24(+0.18%) |
Jun 17, 2020 | 136.40 | 136.53 | 135.07 | 135.29 | 304,478 | -0.48(-0.36%) |
Jun 16, 2020 | 136.63 | 136.81 | 133.56 | 135.78 | 1,129,790 | +2.60(+1.96%) |
Jun 15, 2020 | 129.69 | 133.69 | 129.21 | 133.17 | 524,394 | +1.01(+0.76%) |
Jun 12, 2020 | 133.76 | 134.19 | 129.95 | 132.17 | 753,367 | +1.38(+1.06%) |
Jun 11, 2020 | 135.46 | 135.75 | 130.61 | 130.78 | 556,939 | -7.63(-5.51%) |
Jun 10, 2020 | 139.09 | 139.83 | 138.16 | 138.41 | 637,814 | -0.18(-0.13%) |
Jun 09, 2020 | 137.91 | 139.25 | 137.77 | 138.59 | 318,315 | -0.38(-0.27%) |
Jun 08, 2020 | 137.87 | 139.01 | 137.36 | 138.97 | 275,811 | +1.58(+1.15%) |
Jun 05, 2020 | 136.37 | 137.91 | 136.07 | 137.39 | 262,949 | +3.28(+2.44%) |
Jun 04, 2020 | 134.09 | 134.83 | 133.32 | 134.12 | 165,323 | -0.36(-0.27%) |
Jun 03, 2020 | 134.01 | 134.90 | 133.70 | 134.48 | 173,820 | +1.38(+1.04%) |
Jun 02, 2020 | 132.53 | 133.11 | 131.81 | 133.09 | 297,722 | +0.93(+0.70%) |
Jun 01, 2020 | 131.44 | 132.31 | 131.12 | 132.17 | 219,878 | +0.44(+0.33%) |
May 29, 2020 | 131.09 | 132.03 | 129.80 | 131.73 | 545,436 | +0.62(+0.48%) |
May 28, 2020 | 131.79 | 132.94 | 130.88 | 131.10 | 465,609 | -0.42(-0.32%) |
May 27, 2020 | 130.99 | 131.52 | 128.67 | 131.52 | 898,935 | +1.55(+1.19%) |
May 26, 2020 | 131.46 | 131.56 | 129.75 | 129.97 | 433,245 | +1.16(+0.90%) |
May 22, 2020 | 128.54 | 128.90 | 127.99 | 128.80 | 272,665 | +0.16(+0.13%) |
May 21, 2020 | 129.59 | 129.97 | 128.26 | 128.64 | 203,060 | -0.91(-0.70%) |
May 20, 2020 | 129.12 | 129.77 | 128.94 | 129.55 | 249,383 | +2.15(+1.69%) |
May 19, 2020 | 128.38 | 129.12 | 127.39 | 127.40 | 230,646 | -1.20(-0.94%) |
May 18, 2020 | 128.10 | 129.30 | 127.66 | 128.60 | 903,273 | +3.10(+2.47%) |
May 15, 2020 | 123.74 | 125.51 | 123.40 | 125.51 | 285,443 | +0.69(+0.55%) |
May 14, 2020 | 122.35 | 124.83 | 121.52 | 124.82 | 597,543 | +1.42(+1.15%) |
May 13, 2020 | 125.16 | 125.67 | 122.23 | 123.40 | 568,611 | -1.92(-1.53%) |
May 12, 2020 | 128.21 | 128.41 | 125.30 | 125.32 | 305,415 | -2.32(-1.82%) |
May 11, 2020 | 126.50 | 128.27 | 126.43 | 127.64 | 242,645 | +0.29(+0.23%) |
May 08, 2020 | 126.88 | 127.50 | 126.35 | 127.35 | 241,090 | +1.80(+1.43%) |
May 07, 2020 | 125.71 | 126.24 | 125.25 | 125.55 | 272,815 | +1.25(+1.01%) |
May 06, 2020 | 125.59 | 125.74 | 124.27 | 124.30 | 302,277 | -0.48(-0.39%) |
May 05, 2020 | 125.09 | 126.12 | 124.60 | 124.78 | 221,883 | +0.97(+0.79%) |
May 04, 2020 | 122.53 | 123.84 | 121.93 | 123.80 | 363,213 | +0.54(+0.44%) |