Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.93 | 140.93 | 137.97 | 140.19 | 510,900 | +0.66(+0.47%) |
Jul 30, 2020 | 137.98 | 139.75 | 137.43 | 139.53 | 634,954 | +0.00(+0.00%) |
Jul 29, 2020 | 138.82 | 140.06 | 138.69 | 139.53 | 583,593 | +1.61(+1.17%) |
Jul 28, 2020 | 138.88 | 139.46 | 137.76 | 137.92 | 437,450 | -1.29(-0.93%) |
Jul 27, 2020 | 137.69 | 139.31 | 137.35 | 139.21 | 442,237 | +2.18(+1.59%) |
Jul 24, 2020 | 136.43 | 137.64 | 135.25 | 137.03 | 669,500 | -1.56(-1.13%) |
Jul 23, 2020 | 141.70 | 142.14 | 137.91 | 138.59 | 516,069 | -2.83(-2.00%) |
Jul 22, 2020 | 141.04 | 141.75 | 140.26 | 141.42 | 394,989 | +0.65(+0.46%) |
Jul 21, 2020 | 143.20 | 143.20 | 140.33 | 140.77 | 552,387 | -1.45(-1.02%) |
Jul 20, 2020 | 138.97 | 142.50 | 138.92 | 142.22 | 518,538 | +3.32(+2.39%) |
Jul 17, 2020 | 138.50 | 139.24 | 137.64 | 138.90 | 566,900 | +0.82(+0.59%) |
Jul 16, 2020 | 137.60 | 138.46 | 136.48 | 138.08 | 674,164 | -0.68(-0.49%) |
Jul 15, 2020 | 139.64 | 139.64 | 137.22 | 138.76 | 585,405 | +0.29(+0.21%) |
Jul 14, 2020 | 136.39 | 138.64 | 134.20 | 138.47 | 954,091 | +1.85(+1.35%) |
Jul 13, 2020 | 140.82 | 142.55 | 136.26 | 136.62 | 999,863 | -2.88(-2.06%) |
Jul 10, 2020 | 138.84 | 139.56 | 137.23 | 139.50 | 561,800 | +0.87(+0.63%) |
Jul 09, 2020 | 138.49 | 139.05 | 136.33 | 138.63 | 487,665 | +0.93(+0.68%) |
Jul 08, 2020 | 137.12 | 137.77 | 136.27 | 137.70 | 954,592 | +1.57(+1.15%) |
Jul 07, 2020 | 136.56 | 138.13 | 136.03 | 136.13 | 740,312 | -0.47(-0.34%) |
Jul 06, 2020 | 135.51 | 137.22 | 135.38 | 136.60 | 582,039 | +2.80(+2.09%) |
Jul 02, 2020 | 134.16 | 134.61 | 133.50 | 133.80 | 645,800 | +1.02(+0.77%) |
Jul 01, 2020 | 131.22 | 133.21 | 130.76 | 132.78 | 674,302 | +1.78(+1.36%) |
Jun 30, 2020 | 128.37 | 131.51 | 128.37 | 131.00 | 602,625 | +2.66(+2.07%) |
Jun 29, 2020 | 128.20 | 128.34 | 126.21 | 128.34 | 499,206 | +0.89(+0.70%) |
Jun 26, 2020 | 129.81 | 130.00 | 127.34 | 127.45 | 820,000 | -2.55(-1.96%) |
Jun 25, 2020 | 128.33 | 130.11 | 127.28 | 130.00 | 609,250 | +1.54(+1.20%) |
Jun 24, 2020 | 130.62 | 131.37 | 127.62 | 128.46 | 734,478 | -2.50(-1.91%) |
Jun 23, 2020 | 131.70 | 132.19 | 130.74 | 130.96 | 434,116 | +0.22(+0.17%) |
Jun 22, 2020 | 129.52 | 130.75 | 129.16 | 130.74 | 538,804 | +1.14(+0.88%) |
Jun 19, 2020 | 130.13 | 130.15 | 128.20 | 129.60 | 1,173,600 | +0.94(+0.73%) |
Jun 18, 2020 | 128.34 | 128.91 | 127.88 | 128.66 | 526,094 | +0.02(+0.02%) |
Jun 17, 2020 | 129.07 | 129.49 | 128.27 | 128.64 | 815,235 | +0.37(+0.29%) |
Jun 16, 2020 | 128.74 | 128.74 | 126.10 | 128.27 | 862,462 | +2.32(+1.84%) |
Jun 15, 2020 | 122.46 | 126.09 | 122.18 | 125.95 | 757,463 | +1.52(+1.22%) |
Jun 12, 2020 | 126.84 | 126.96 | 122.45 | 124.43 | 796,700 | +0.50(+0.40%) |
Jun 11, 2020 | 127.79 | 128.67 | 123.75 | 123.93 | 949,211 | -6.04(-4.65%) |
Jun 10, 2020 | 129.32 | 130.72 | 129.02 | 129.97 | 1,380,516 | +1.89(+1.48%) |
Jun 09, 2020 | 127.30 | 128.77 | 127.27 | 128.08 | 1,095,397 | +0.49(+0.38%) |
Jun 08, 2020 | 126.43 | 127.59 | 125.65 | 127.59 | 1,682,657 | +1.01(+0.80%) |
Jun 05, 2020 | 125.87 | 127.02 | 124.36 | 126.58 | 622,300 | +1.44(+1.15%) |
Jun 04, 2020 | 126.23 | 126.93 | 124.23 | 125.14 | 682,507 | -1.43(-1.13%) |
Jun 03, 2020 | 127.40 | 127.40 | 126.02 | 126.57 | 713,590 | -0.16(-0.13%) |
Jun 02, 2020 | 126.92 | 126.92 | 125.07 | 126.73 | 850,290 | +0.13(+0.10%) |
Jun 01, 2020 | 126.16 | 126.82 | 125.52 | 126.60 | 643,576 | +0.68(+0.54%) |
May 29, 2020 | 124.25 | 126.20 | 123.64 | 125.92 | 738,700 | +1.94(+1.56%) |
May 28, 2020 | 123.90 | 125.74 | 123.73 | 123.98 | 1,060,486 | +0.30(+0.24%) |
May 27, 2020 | 122.67 | 123.69 | 119.87 | 123.68 | 3,086,287 | +0.89(+0.72%) |
May 26, 2020 | 125.90 | 125.90 | 122.66 | 122.79 | 1,382,073 | -0.93(-0.75%) |
May 22, 2020 | 123.43 | 123.75 | 122.54 | 123.72 | 943,600 | +0.58(+0.47%) |
May 21, 2020 | 124.38 | 124.38 | 122.66 | 123.14 | 829,972 | -1.15(-0.93%) |
May 20, 2020 | 124.63 | 124.83 | 123.79 | 124.29 | 668,738 | +1.21(+0.98%) |
May 19, 2020 | 123.50 | 124.59 | 123.08 | 123.08 | 989,141 | -0.57(-0.46%) |
May 18, 2020 | 124.83 | 124.83 | 123.49 | 123.65 | 866,669 | +1.19(+0.97%) |
May 15, 2020 | 119.83 | 122.46 | 119.83 | 122.46 | 800,600 | +1.45(+1.20%) |
May 14, 2020 | 118.92 | 121.09 | 118.37 | 121.01 | 928,640 | +1.02(+0.85%) |
May 13, 2020 | 121.04 | 122.46 | 118.64 | 119.99 | 1,368,473 | -1.18(-0.97%) |
May 12, 2020 | 123.86 | 124.20 | 121.17 | 121.17 | 3,344,430 | -2.17(-1.76%) |
May 11, 2020 | 121.18 | 123.94 | 120.99 | 123.34 | 834,940 | +1.69(+1.39%) |
May 08, 2020 | 121.46 | 121.87 | 120.84 | 121.65 | 984,200 | +1.37(+1.14%) |
May 07, 2020 | 120.58 | 121.09 | 119.92 | 120.28 | 2,927,029 | +0.86(+0.72%) |
May 06, 2020 | 120.31 | 120.74 | 119.32 | 119.42 | 544,088 | -0.03(-0.03%) |
May 05, 2020 | 118.68 | 120.62 | 118.51 | 119.45 | 749,690 | +1.86(+1.58%) |
May 04, 2020 | 115.51 | 117.64 | 115.51 | 117.59 | 861,213 | +1.56(+1.34%) |