Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 133.49 | 133.95 | 132.06 | 133.90 | 1,908,069 | +0.11(+0.08%) |
Jul 30, 2020 | 133.56 | 134.15 | 132.74 | 133.79 | 840,570 | -0.48(-0.36%) |
Jul 29, 2020 | 134.15 | 135.04 | 133.77 | 134.27 | 938,149 | +0.07(+0.06%) |
Jul 28, 2020 | 134.44 | 135.21 | 133.69 | 134.19 | 998,494 | -0.52(-0.38%) |
Jul 27, 2020 | 134.40 | 135.11 | 132.98 | 134.71 | 955,179 | +0.56(+0.42%) |
Jul 24, 2020 | 135.39 | 135.92 | 133.48 | 134.15 | 1,262,019 | -0.60(-0.44%) |
Jul 23, 2020 | 131.68 | 134.95 | 131.13 | 134.74 | 2,477,442 | +7.25(+5.68%) |
Jul 22, 2020 | 126.25 | 127.51 | 125.42 | 127.50 | 1,726,342 | +1.06(+0.84%) |
Jul 21, 2020 | 124.97 | 127.32 | 124.93 | 126.44 | 1,262,408 | +1.66(+1.33%) |
Jul 20, 2020 | 125.45 | 125.71 | 124.02 | 124.78 | 1,172,942 | -0.82(-0.65%) |
Jul 17, 2020 | 123.74 | 126.30 | 123.31 | 125.60 | 2,941,055 | +1.80(+1.45%) |
Jul 16, 2020 | 121.99 | 124.78 | 121.69 | 123.81 | 1,753,612 | +2.26(+1.86%) |
Jul 15, 2020 | 122.35 | 122.96 | 121.05 | 121.55 | 1,254,935 | +0.18(+0.15%) |
Jul 14, 2020 | 117.47 | 121.50 | 117.32 | 121.36 | 2,016,331 | +3.61(+3.07%) |
Jul 13, 2020 | 118.21 | 118.72 | 117.48 | 117.75 | 1,356,042 | +0.12(+0.10%) |
Jul 10, 2020 | 116.35 | 117.86 | 115.92 | 117.64 | 718,268 | +0.92(+0.79%) |
Jul 09, 2020 | 117.95 | 118.07 | 116.08 | 116.72 | 880,681 | -1.63(-1.38%) |
Jul 08, 2020 | 118.77 | 119.25 | 117.10 | 118.34 | 1,112,514 | -0.67(-0.56%) |
Jul 07, 2020 | 118.79 | 119.63 | 118.40 | 119.02 | 1,191,366 | -0.18(-0.15%) |
Jul 06, 2020 | 121.11 | 121.11 | 118.39 | 119.20 | 1,070,734 | -0.38(-0.32%) |
Jul 02, 2020 | 120.67 | 121.25 | 118.97 | 119.58 | 1,397,984 | -0.24(-0.20%) |
Jul 01, 2020 | 119.50 | 120.62 | 119.24 | 119.82 | 1,403,392 | +0.46(+0.39%) |
Jun 30, 2020 | 118.10 | 120.03 | 117.76 | 119.36 | 2,389,554 | +1.85(+1.57%) |
Jun 29, 2020 | 116.17 | 118.11 | 115.56 | 117.51 | 866,283 | +1.62(+1.40%) |
Jun 26, 2020 | 118.56 | 119.22 | 115.67 | 115.89 | 1,671,542 | -2.60(-2.19%) |
Jun 25, 2020 | 117.45 | 118.62 | 116.65 | 118.48 | 1,207,979 | +0.64(+0.54%) |
Jun 24, 2020 | 119.06 | 119.65 | 116.88 | 117.85 | 1,053,110 | -2.09(-1.74%) |
Jun 23, 2020 | 121.72 | 122.05 | 119.72 | 119.94 | 1,164,730 | -0.28(-0.24%) |
Jun 22, 2020 | 119.27 | 121.03 | 119.16 | 120.22 | 1,078,465 | +1.02(+0.86%) |
Jun 19, 2020 | 122.51 | 123.06 | 119.16 | 119.20 | 3,580,698 | -2.85(-2.33%) |
Jun 18, 2020 | 121.22 | 122.44 | 120.97 | 122.05 | 646,649 | +0.24(+0.20%) |
Jun 17, 2020 | 122.42 | 122.89 | 121.47 | 121.81 | 988,684 | -0.28(-0.23%) |
Jun 16, 2020 | 122.05 | 122.64 | 120.25 | 122.08 | 857,421 | +2.26(+1.88%) |
Jun 15, 2020 | 117.18 | 119.89 | 116.02 | 119.83 | 1,284,823 | +0.94(+0.79%) |
Jun 12, 2020 | 120.38 | 120.95 | 117.53 | 118.89 | 1,179,050 | +0.02(+0.02%) |
Jun 11, 2020 | 123.87 | 124.60 | 118.85 | 118.87 | 1,291,978 | -5.74(-4.60%) |
Jun 10, 2020 | 123.42 | 124.97 | 122.26 | 124.61 | 1,468,549 | +1.82(+1.48%) |
Jun 09, 2020 | 124.68 | 124.68 | 122.34 | 122.78 | 1,386,702 | -2.14(-1.72%) |
Jun 08, 2020 | 124.00 | 125.00 | 122.83 | 124.93 | 2,158,544 | +0.21(+0.17%) |
Jun 05, 2020 | 123.44 | 125.49 | 122.74 | 124.72 | 1,416,662 | +1.85(+1.51%) |
Jun 04, 2020 | 123.22 | 124.38 | 121.98 | 122.87 | 1,230,812 | -0.73(-0.59%) |
Jun 03, 2020 | 126.72 | 127.03 | 123.56 | 123.59 | 1,064,731 | -2.73(-2.16%) |
Jun 02, 2020 | 125.43 | 126.34 | 124.55 | 126.32 | 2,234,527 | +0.69(+0.55%) |
Jun 01, 2020 | 125.11 | 126.52 | 124.15 | 125.63 | 810,264 | +0.69(+0.55%) |
May 29, 2020 | 124.83 | 126.10 | 123.26 | 124.94 | 3,162,378 | -0.28(-0.22%) |
May 28, 2020 | 124.22 | 125.40 | 123.00 | 125.21 | 1,490,769 | +2.70(+2.20%) |
May 27, 2020 | 118.18 | 122.71 | 116.98 | 122.52 | 1,567,995 | +4.40(+3.73%) |
May 26, 2020 | 121.32 | 121.43 | 117.71 | 118.11 | 1,867,420 | -1.83(-1.53%) |
May 22, 2020 | 118.29 | 120.22 | 117.50 | 119.95 | 977,274 | +2.05(+1.74%) |
May 21, 2020 | 119.89 | 120.13 | 117.08 | 117.89 | 2,820,628 | -2.23(-1.85%) |
May 20, 2020 | 120.67 | 121.14 | 119.66 | 120.12 | 1,242,803 | +0.28(+0.24%) |
May 19, 2020 | 120.38 | 121.06 | 118.56 | 119.83 | 1,278,835 | -1.25(-1.03%) |
May 18, 2020 | 120.75 | 121.61 | 117.91 | 121.08 | 1,954,720 | +1.73(+1.45%) |
May 15, 2020 | 119.83 | 122.18 | 119.05 | 119.35 | 2,843,232 | -0.59(-0.50%) |
May 14, 2020 | 120.68 | 121.40 | 118.53 | 119.94 | 1,257,444 | -0.77(-0.64%) |
May 13, 2020 | 121.17 | 122.33 | 119.71 | 120.71 | 877,523 | -0.55(-0.45%) |
May 12, 2020 | 122.54 | 123.30 | 121.21 | 121.26 | 724,692 | -0.44(-0.36%) |
May 11, 2020 | 121.87 | 123.75 | 121.67 | 121.70 | 1,187,636 | -0.22(-0.18%) |
May 08, 2020 | 121.06 | 122.44 | 120.66 | 121.92 | 908,126 | +2.44(+2.04%) |
May 07, 2020 | 121.86 | 122.03 | 119.36 | 119.49 | 1,069,654 | -1.10(-0.91%) |
May 06, 2020 | 120.87 | 121.73 | 120.13 | 120.59 | 937,468 | +0.34(+0.28%) |
May 05, 2020 | 120.46 | 121.66 | 118.78 | 120.25 | 1,240,523 | +0.10(+0.08%) |
May 04, 2020 | 120.73 | 120.83 | 118.92 | 120.15 | 1,212,019 | -1.18(-0.97%) |