Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 144.66 | 147.68 | 144.34 | 147.46 | 2,314,570 | +2.50(+1.72%) |
Jul 30, 2020 | 141.96 | 145.33 | 141.94 | 144.96 | 1,161,706 | +1.48(+1.03%) |
Jul 29, 2020 | 142.30 | 144.05 | 141.97 | 143.48 | 1,089,939 | +1.57(+1.10%) |
Jul 28, 2020 | 143.00 | 143.68 | 141.66 | 141.91 | 2,322,225 | -0.91(-0.64%) |
Jul 27, 2020 | 140.18 | 142.98 | 139.73 | 142.83 | 1,292,782 | +2.62(+1.87%) |
Jul 24, 2020 | 139.71 | 140.32 | 137.93 | 140.20 | 1,249,606 | +0.15(+0.10%) |
Jul 23, 2020 | 141.46 | 142.99 | 139.63 | 140.06 | 1,081,641 | -1.01(-0.72%) |
Jul 22, 2020 | 141.36 | 142.03 | 140.04 | 141.07 | 1,050,132 | +0.10(+0.07%) |
Jul 21, 2020 | 142.42 | 142.90 | 140.15 | 140.97 | 1,707,105 | -0.93(-0.66%) |
Jul 20, 2020 | 141.05 | 142.60 | 140.30 | 141.90 | 1,207,332 | +1.27(+0.91%) |
Jul 17, 2020 | 139.79 | 141.23 | 138.27 | 140.63 | 1,561,493 | +1.67(+1.20%) |
Jul 16, 2020 | 138.63 | 138.98 | 137.53 | 138.96 | 968,960 | +0.21(+0.15%) |
Jul 15, 2020 | 137.42 | 139.59 | 136.92 | 138.75 | 2,290,059 | +2.45(+1.80%) |
Jul 14, 2020 | 134.19 | 136.50 | 134.12 | 136.30 | 1,198,356 | +2.03(+1.51%) |
Jul 13, 2020 | 134.41 | 137.57 | 134.09 | 134.27 | 1,616,464 | +1.17(+0.88%) |
Jul 10, 2020 | 133.41 | 133.80 | 131.66 | 133.09 | 1,875,903 | -0.56(-0.42%) |
Jul 09, 2020 | 134.75 | 135.48 | 131.39 | 133.66 | 991,417 | -1.10(-0.81%) |
Jul 08, 2020 | 134.67 | 135.61 | 133.41 | 134.75 | 960,633 | +0.36(+0.27%) |
Jul 07, 2020 | 134.29 | 136.45 | 134.07 | 134.40 | 1,174,645 | -0.16(-0.12%) |
Jul 06, 2020 | 134.52 | 135.52 | 133.93 | 134.55 | 1,336,842 | +0.91(+0.68%) |
Jul 02, 2020 | 134.53 | 134.99 | 133.36 | 133.64 | 1,346,641 | +0.46(+0.34%) |
Jul 01, 2020 | 133.28 | 134.91 | 132.71 | 133.18 | 1,263,730 | +0.15(+0.11%) |
Jun 30, 2020 | 128.24 | 133.79 | 128.20 | 133.04 | 1,935,333 | +4.91(+3.83%) |
Jun 29, 2020 | 129.37 | 129.65 | 127.44 | 128.12 | 2,190,564 | -0.66(-0.51%) |
Jun 26, 2020 | 131.06 | 131.78 | 128.73 | 128.78 | 2,691,428 | -2.57(-1.96%) |
Jun 25, 2020 | 130.25 | 131.52 | 128.04 | 131.36 | 1,176,037 | +0.98(+0.75%) |
Jun 24, 2020 | 133.03 | 133.75 | 129.65 | 130.38 | 1,752,823 | -3.70(-2.76%) |
Jun 23, 2020 | 134.06 | 134.99 | 133.52 | 134.07 | 1,024,884 | +1.14(+0.85%) |
Jun 22, 2020 | 132.81 | 133.43 | 132.04 | 132.94 | 1,141,159 | -0.45(-0.34%) |
Jun 19, 2020 | 135.96 | 136.01 | 132.44 | 133.39 | 2,379,722 | +0.00(+0.00%) |
Jun 18, 2020 | 131.83 | 133.67 | 131.58 | 133.39 | 1,062,567 | +0.59(+0.45%) |
Jun 17, 2020 | 132.77 | 133.53 | 132.13 | 132.79 | 1,498,810 | +0.53(+0.40%) |
Jun 16, 2020 | 132.89 | 133.68 | 130.78 | 132.26 | 1,977,605 | +2.85(+2.21%) |
Jun 15, 2020 | 127.96 | 129.75 | 126.59 | 129.41 | 2,531,940 | -0.75(-0.57%) |
Jun 12, 2020 | 130.44 | 132.23 | 127.47 | 130.15 | 1,687,808 | +2.92(+2.30%) |
Jun 11, 2020 | 133.65 | 134.06 | 126.89 | 127.23 | 2,599,935 | -8.59(-6.33%) |
Jun 10, 2020 | 135.18 | 137.09 | 134.70 | 135.82 | 1,783,236 | +1.08(+0.80%) |
Jun 09, 2020 | 136.76 | 137.65 | 134.43 | 134.75 | 1,671,275 | -2.43(-1.77%) |
Jun 08, 2020 | 134.94 | 137.22 | 133.65 | 137.17 | 1,799,918 | +0.28(+0.21%) |
Jun 05, 2020 | 137.40 | 138.27 | 135.28 | 136.89 | 2,006,416 | +0.47(+0.35%) |
Jun 04, 2020 | 136.90 | 138.10 | 135.33 | 136.41 | 1,570,676 | -1.95(-1.41%) |
Jun 03, 2020 | 137.51 | 139.03 | 136.56 | 138.37 | 1,503,652 | +1.02(+0.74%) |
Jun 02, 2020 | 134.62 | 137.38 | 134.18 | 137.35 | 1,698,869 | +3.05(+2.27%) |
Jun 01, 2020 | 134.60 | 135.04 | 133.07 | 134.30 | 1,455,487 | -1.02(-0.75%) |
May 29, 2020 | 134.40 | 135.57 | 131.01 | 135.32 | 2,899,198 | +1.24(+0.93%) |
May 28, 2020 | 133.78 | 136.14 | 133.44 | 134.07 | 2,439,034 | +2.40(+1.82%) |
May 27, 2020 | 129.79 | 131.75 | 127.03 | 131.68 | 2,355,855 | +5.04(+3.98%) |
May 26, 2020 | 127.58 | 129.03 | 126.34 | 126.64 | 2,392,163 | +0.33(+0.26%) |
May 22, 2020 | 125.81 | 126.96 | 125.11 | 126.31 | 1,650,725 | -0.21(-0.17%) |
May 21, 2020 | 129.88 | 129.98 | 126.11 | 126.52 | 1,455,607 | -2.92(-2.26%) |
May 20, 2020 | 132.22 | 133.07 | 129.15 | 129.44 | 2,372,239 | -0.97(-0.74%) |
May 19, 2020 | 127.22 | 131.79 | 126.28 | 130.41 | 3,435,726 | +2.83(+2.22%) |
May 18, 2020 | 126.38 | 128.67 | 126.01 | 127.58 | 2,845,925 | +3.82(+3.08%) |
May 15, 2020 | 122.75 | 124.22 | 121.65 | 123.77 | 3,009,624 | +1.42(+1.16%) |
May 14, 2020 | 118.50 | 122.83 | 117.95 | 122.35 | 2,314,519 | +2.91(+2.44%) |
May 13, 2020 | 119.92 | 121.42 | 118.19 | 119.44 | 1,935,595 | -0.95(-0.79%) |
May 12, 2020 | 123.35 | 123.97 | 120.25 | 120.39 | 1,946,404 | -2.31(-1.88%) |
May 11, 2020 | 121.68 | 123.14 | 120.91 | 122.70 | 1,945,076 | +0.89(+0.73%) |
May 08, 2020 | 121.55 | 122.67 | 121.17 | 121.80 | 1,666,176 | +1.19(+0.99%) |
May 07, 2020 | 123.57 | 123.78 | 119.76 | 120.61 | 3,191,195 | -1.41(-1.15%) |
May 06, 2020 | 122.29 | 125.14 | 121.96 | 122.02 | 3,496,362 | -5.45(-4.27%) |
May 05, 2020 | 124.89 | 128.38 | 124.54 | 127.46 | 2,519,231 | +3.75(+3.03%) |
May 04, 2020 | 124.03 | 124.31 | 121.89 | 123.72 | 1,888,977 | -0.09(-0.07%) |