Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 143.71 | 143.89 | 141.65 | 143.79 | 235,981 | +0.95(+0.66%) |
Jul 30, 2020 | 141.87 | 143.04 | 140.94 | 142.84 | 303,636 | -0.41(-0.28%) |
Jul 29, 2020 | 141.98 | 143.55 | 141.98 | 143.25 | 191,716 | +1.75(+1.23%) |
Jul 28, 2020 | 142.02 | 142.62 | 141.41 | 141.50 | 228,368 | -0.91(-0.64%) |
Jul 27, 2020 | 141.63 | 142.53 | 141.28 | 142.41 | 180,576 | +1.05(+0.74%) |
Jul 24, 2020 | 141.28 | 141.80 | 140.56 | 141.36 | 213,532 | -0.87(-0.61%) |
Jul 23, 2020 | 143.91 | 144.34 | 141.64 | 142.24 | 299,059 | -1.83(-1.27%) |
Jul 22, 2020 | 143.08 | 144.22 | 143.04 | 144.07 | 197,247 | +0.72(+0.50%) |
Jul 21, 2020 | 144.07 | 144.20 | 142.86 | 143.34 | 263,536 | +0.25(+0.17%) |
Jul 20, 2020 | 141.65 | 143.48 | 141.37 | 143.10 | 299,326 | +1.28(+0.90%) |
Jul 17, 2020 | 141.85 | 142.14 | 140.91 | 141.82 | 218,802 | +0.53(+0.38%) |
Jul 16, 2020 | 140.88 | 141.50 | 140.53 | 141.29 | 288,773 | -0.57(-0.40%) |
Jul 15, 2020 | 142.17 | 142.27 | 140.63 | 141.85 | 261,834 | +1.36(+0.97%) |
Jul 14, 2020 | 138.07 | 140.67 | 137.43 | 140.50 | 319,829 | +1.85(+1.34%) |
Jul 13, 2020 | 141.29 | 142.43 | 138.47 | 138.65 | 358,651 | -1.49(-1.06%) |
Jul 10, 2020 | 138.65 | 140.25 | 137.96 | 140.14 | 321,036 | +1.43(+1.03%) |
Jul 09, 2020 | 139.78 | 139.84 | 137.03 | 138.71 | 321,061 | -0.71(-0.51%) |
Jul 08, 2020 | 138.63 | 139.44 | 137.93 | 139.42 | 250,265 | +1.24(+0.90%) |
Jul 07, 2020 | 138.91 | 139.91 | 138.11 | 138.17 | 232,237 | -1.43(-1.03%) |
Jul 06, 2020 | 139.30 | 139.78 | 138.96 | 139.61 | 390,176 | +2.25(+1.64%) |
Jul 02, 2020 | 138.33 | 138.92 | 137.10 | 137.36 | 301,643 | +0.63(+0.46%) |
Jul 01, 2020 | 136.13 | 137.19 | 136.08 | 136.73 | 303,024 | +1.05(+0.78%) |
Jun 30, 2020 | 133.72 | 136.37 | 133.56 | 135.68 | 423,327 | +1.83(+1.37%) |
Jun 29, 2020 | 132.52 | 133.85 | 131.41 | 133.85 | 242,362 | +2.00(+1.52%) |
Jun 26, 2020 | 134.63 | 134.63 | 131.69 | 131.85 | 412,941 | -3.22(-2.39%) |
Jun 25, 2020 | 133.31 | 135.19 | 132.45 | 135.07 | 365,985 | +1.41(+1.05%) |
Jun 24, 2020 | 136.23 | 136.39 | 132.86 | 133.66 | 311,023 | -3.50(-2.55%) |
Jun 23, 2020 | 137.88 | 138.20 | 136.93 | 137.16 | 253,166 | +0.65(+0.47%) |
Jun 22, 2020 | 135.34 | 136.71 | 134.91 | 136.51 | 278,511 | +0.83(+0.61%) |
Jun 19, 2020 | 138.07 | 138.07 | 135.06 | 135.68 | 308,804 | -0.66(-0.48%) |
Jun 18, 2020 | 135.54 | 136.60 | 135.46 | 136.34 | 253,287 | +0.12(+0.09%) |
Jun 17, 2020 | 137.27 | 137.48 | 136.00 | 136.22 | 361,530 | -0.57(-0.41%) |
Jun 16, 2020 | 138.02 | 138.02 | 134.67 | 136.79 | 540,791 | +2.50(+1.86%) |
Jun 15, 2020 | 130.23 | 134.71 | 129.72 | 134.29 | 518,893 | +1.27(+0.95%) |
Jun 12, 2020 | 134.87 | 135.09 | 130.52 | 133.02 | 349,773 | +1.70(+1.29%) |
Jun 11, 2020 | 135.79 | 136.36 | 131.14 | 131.32 | 566,272 | -8.09(-5.80%) |
Jun 10, 2020 | 140.47 | 140.88 | 139.06 | 139.41 | 593,462 | -0.80(-0.57%) |
Jun 09, 2020 | 139.92 | 140.83 | 139.51 | 140.21 | 2,301,737 | -1.01(-0.72%) |
Jun 08, 2020 | 140.01 | 141.25 | 139.66 | 141.22 | 335,452 | +1.81(+1.29%) |
Jun 05, 2020 | 138.67 | 140.18 | 138.39 | 139.41 | 317,590 | +3.47(+2.55%) |
Jun 04, 2020 | 135.92 | 136.78 | 135.08 | 135.95 | 296,626 | -0.58(-0.42%) |
Jun 03, 2020 | 135.68 | 136.87 | 135.50 | 136.53 | 299,905 | +1.88(+1.40%) |
Jun 02, 2020 | 133.97 | 134.65 | 133.38 | 134.65 | 611,167 | +1.12(+0.84%) |
Jun 01, 2020 | 132.63 | 133.83 | 132.46 | 133.52 | 648,989 | +0.62(+0.47%) |
May 29, 2020 | 132.09 | 133.15 | 130.88 | 132.90 | 308,062 | +0.60(+0.46%) |
May 28, 2020 | 132.94 | 133.94 | 131.96 | 132.29 | 766,481 | -0.11(-0.09%) |
May 27, 2020 | 131.91 | 132.46 | 129.52 | 132.41 | 354,283 | +1.85(+1.42%) |
May 26, 2020 | 131.96 | 131.96 | 130.42 | 130.56 | 349,379 | +1.52(+1.18%) |
May 22, 2020 | 128.68 | 129.06 | 128.07 | 129.03 | 387,672 | +0.31(+0.24%) |
May 21, 2020 | 129.56 | 129.90 | 128.17 | 128.72 | 406,354 | -0.86(-0.66%) |
May 20, 2020 | 129.20 | 129.98 | 129.10 | 129.58 | 371,875 | +2.11(+1.65%) |
May 19, 2020 | 128.48 | 129.28 | 127.47 | 127.47 | 273,262 | -1.25(-0.97%) |
May 18, 2020 | 127.81 | 129.41 | 127.72 | 128.72 | 326,656 | +3.78(+3.02%) |
May 15, 2020 | 123.24 | 124.94 | 122.93 | 124.94 | 340,774 | +0.61(+0.49%) |
May 14, 2020 | 121.67 | 124.34 | 120.58 | 124.33 | 407,217 | +1.49(+1.22%) |
May 13, 2020 | 124.85 | 125.28 | 121.70 | 122.84 | 570,353 | -2.28(-1.82%) |
May 12, 2020 | 128.20 | 128.42 | 125.11 | 125.11 | 311,912 | -2.60(-2.03%) |
May 11, 2020 | 126.62 | 128.31 | 126.54 | 127.71 | 492,385 | +0.16(+0.13%) |
May 08, 2020 | 126.94 | 127.76 | 126.48 | 127.55 | 360,041 | +2.05(+1.63%) |
May 07, 2020 | 125.46 | 126.34 | 125.27 | 125.50 | 294,373 | +1.56(+1.26%) |
May 06, 2020 | 125.56 | 125.65 | 123.89 | 123.94 | 396,126 | -0.68(-0.55%) |
May 05, 2020 | 124.90 | 126.00 | 124.58 | 124.62 | 739,494 | +1.10(+0.89%) |
May 04, 2020 | 122.08 | 123.59 | 121.53 | 123.53 | 397,415 | +0.45(+0.37%) |