Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.38 | 132.58 | 129.92 | 132.48 | 742,066 | +0.58(+0.44%) |
Jul 30, 2020 | 130.21 | 132.05 | 128.78 | 131.90 | 571,100 | -0.81(-0.61%) |
Jul 29, 2020 | 130.78 | 133.19 | 130.58 | 132.71 | 884,628 | +3.07(+2.37%) |
Jul 28, 2020 | 133.31 | 134.14 | 128.67 | 129.63 | 1,600,961 | -4.89(-3.64%) |
Jul 27, 2020 | 134.38 | 136.01 | 134.08 | 134.53 | 1,136,595 | +0.22(+0.16%) |
Jul 24, 2020 | 136.59 | 136.68 | 133.43 | 134.31 | 1,445,615 | -2.36(-1.73%) |
Jul 23, 2020 | 133.97 | 138.21 | 133.95 | 136.67 | 1,731,210 | +2.86(+2.14%) |
Jul 22, 2020 | 130.49 | 134.53 | 130.07 | 133.81 | 1,207,898 | +3.03(+2.32%) |
Jul 21, 2020 | 129.19 | 131.22 | 129.08 | 130.77 | 1,131,936 | +2.23(+1.73%) |
Jul 20, 2020 | 130.00 | 130.73 | 127.66 | 128.54 | 1,869,652 | -1.92(-1.47%) |
Jul 17, 2020 | 128.72 | 131.22 | 128.16 | 130.47 | 1,284,369 | +2.81(+2.21%) |
Jul 16, 2020 | 126.70 | 127.81 | 126.15 | 127.65 | 1,288,909 | +0.14(+0.11%) |
Jul 15, 2020 | 126.96 | 129.32 | 126.96 | 127.51 | 960,435 | +1.51(+1.20%) |
Jul 14, 2020 | 123.60 | 126.21 | 122.72 | 126.01 | 1,237,661 | +1.81(+1.46%) |
Jul 13, 2020 | 122.87 | 125.50 | 122.28 | 124.20 | 2,505,018 | +2.50(+2.06%) |
Jul 10, 2020 | 123.06 | 123.58 | 120.90 | 121.69 | 2,027,491 | -2.38(-1.92%) |
Jul 09, 2020 | 124.94 | 125.79 | 121.70 | 124.07 | 1,340,261 | -1.14(-0.91%) |
Jul 08, 2020 | 124.20 | 126.12 | 123.85 | 125.21 | 1,581,638 | +0.99(+0.80%) |
Jul 07, 2020 | 127.44 | 127.71 | 124.15 | 124.22 | 1,972,625 | -4.67(-3.62%) |
Jul 06, 2020 | 129.42 | 130.02 | 128.61 | 128.89 | 1,589,982 | +0.87(+0.68%) |
Jul 02, 2020 | 130.45 | 131.81 | 127.76 | 128.01 | 1,524,444 | -0.83(-0.65%) |
Jul 01, 2020 | 132.18 | 132.42 | 128.54 | 128.85 | 1,878,158 | -3.94(-2.97%) |
Jun 30, 2020 | 131.15 | 133.54 | 131.15 | 132.79 | 1,286,729 | +1.89(+1.44%) |
Jun 29, 2020 | 132.25 | 132.25 | 129.92 | 130.91 | 864,443 | -0.61(-0.46%) |
Jun 26, 2020 | 133.15 | 133.55 | 129.13 | 131.51 | 4,150,168 | -1.62(-1.22%) |
Jun 25, 2020 | 130.89 | 133.28 | 129.23 | 133.13 | 1,592,097 | +1.13(+0.85%) |
Jun 24, 2020 | 132.94 | 133.64 | 130.09 | 132.00 | 1,510,497 | -1.64(-1.23%) |
Jun 23, 2020 | 134.88 | 135.27 | 133.56 | 133.64 | 1,240,805 | -0.09(-0.07%) |
Jun 22, 2020 | 131.60 | 133.89 | 130.42 | 133.74 | 1,865,109 | +2.13(+1.62%) |
Jun 19, 2020 | 134.75 | 135.37 | 131.23 | 131.61 | 3,137,319 | -2.36(-1.76%) |
Jun 18, 2020 | 131.62 | 134.68 | 131.62 | 133.97 | 1,132,240 | +1.24(+0.94%) |
Jun 17, 2020 | 134.38 | 136.00 | 131.31 | 132.72 | 1,099,919 | -1.76(-1.31%) |
Jun 16, 2020 | 135.14 | 136.98 | 133.38 | 134.49 | 1,921,489 | +4.13(+3.17%) |
Jun 15, 2020 | 130.08 | 131.67 | 128.30 | 130.35 | 1,931,324 | -2.88(-2.16%) |
Jun 12, 2020 | 133.69 | 135.38 | 130.76 | 133.24 | 2,576,971 | +4.89(+3.81%) |
Jun 11, 2020 | 135.71 | 136.16 | 128.33 | 128.35 | 2,633,972 | -11.46(-8.20%) |
Jun 10, 2020 | 142.97 | 143.41 | 139.07 | 139.81 | 3,165,047 | -3.34(-2.33%) |
Jun 09, 2020 | 148.09 | 148.25 | 142.80 | 143.15 | 1,296,808 | -6.18(-4.14%) |
Jun 08, 2020 | 147.13 | 150.68 | 146.60 | 149.32 | 2,008,864 | +2.28(+1.55%) |
Jun 05, 2020 | 143.19 | 147.19 | 142.72 | 147.04 | 1,370,488 | +6.29(+4.47%) |
Jun 04, 2020 | 138.32 | 140.88 | 137.99 | 140.75 | 2,326,344 | +1.28(+0.92%) |
Jun 03, 2020 | 133.16 | 139.75 | 132.34 | 139.47 | 2,933,308 | +7.74(+5.88%) |
Jun 02, 2020 | 131.31 | 132.00 | 129.98 | 131.72 | 1,508,173 | +0.68(+0.52%) |
Jun 01, 2020 | 128.46 | 131.95 | 127.73 | 131.04 | 1,336,476 | +3.41(+2.67%) |
May 29, 2020 | 128.54 | 128.94 | 125.25 | 127.64 | 2,548,964 | -0.51(-0.40%) |
May 28, 2020 | 127.82 | 130.62 | 126.86 | 128.15 | 1,414,736 | +1.74(+1.38%) |
May 27, 2020 | 130.35 | 130.35 | 125.67 | 126.40 | 2,004,608 | -3.18(-2.45%) |
May 26, 2020 | 130.00 | 131.70 | 129.29 | 129.58 | 1,834,483 | +3.02(+2.38%) |
May 22, 2020 | 129.24 | 129.49 | 126.47 | 126.56 | 1,082,946 | -2.83(-2.19%) |
May 21, 2020 | 130.99 | 131.98 | 129.19 | 129.39 | 1,271,678 | -1.32(-1.01%) |
May 20, 2020 | 129.55 | 131.53 | 128.03 | 130.71 | 1,683,386 | +1.47(+1.14%) |
May 19, 2020 | 129.16 | 131.08 | 128.13 | 129.24 | 1,749,166 | +1.42(+1.11%) |
May 18, 2020 | 124.48 | 128.16 | 124.41 | 127.82 | 1,786,469 | +6.08(+5.00%) |
May 15, 2020 | 119.19 | 121.81 | 118.22 | 121.73 | 1,242,727 | +1.65(+1.37%) |
May 14, 2020 | 119.78 | 120.43 | 117.29 | 120.08 | 1,685,497 | -0.99(-0.82%) |
May 13, 2020 | 123.69 | 124.91 | 119.51 | 121.07 | 2,692,404 | -2.70(-2.18%) |
May 12, 2020 | 124.02 | 125.73 | 122.81 | 123.77 | 2,092,960 | +1.03(+0.84%) |
May 11, 2020 | 122.66 | 125.56 | 121.54 | 122.74 | 2,531,869 | -1.07(-0.86%) |
May 08, 2020 | 123.07 | 127.91 | 117.52 | 123.81 | 5,600,065 | -4.66(-3.63%) |
May 07, 2020 | 129.34 | 130.16 | 127.80 | 128.47 | 2,652,503 | +0.86(+0.67%) |
May 06, 2020 | 133.73 | 133.93 | 127.59 | 127.61 | 1,717,680 | -5.21(-3.92%) |
May 05, 2020 | 133.84 | 135.32 | 132.66 | 132.82 | 1,074,393 | -0.32(-0.24%) |
May 04, 2020 | 130.85 | 133.19 | 129.22 | 133.14 | 1,909,785 | +2.20(+1.68%) |