Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 134.82 | 134.82 | 131.99 | 134.11 | 534,051 | +0.63(+0.47%) |
Jul 30, 2020 | 132.00 | 133.69 | 131.47 | 133.48 | 663,727 | +0.00(+0.00%) |
Jul 29, 2020 | 132.80 | 133.99 | 132.68 | 133.48 | 610,038 | +1.54(+1.17%) |
Jul 28, 2020 | 132.86 | 133.41 | 131.79 | 131.94 | 457,273 | -1.23(-0.93%) |
Jul 27, 2020 | 131.72 | 133.27 | 131.40 | 133.18 | 462,277 | +2.09(+1.59%) |
Jul 24, 2020 | 130.52 | 131.67 | 129.39 | 131.09 | 699,838 | -1.49(-1.13%) |
Jul 23, 2020 | 135.56 | 135.98 | 131.93 | 132.58 | 539,455 | -2.71(-2.00%) |
Jul 22, 2020 | 134.93 | 135.60 | 134.18 | 135.29 | 412,888 | +0.62(+0.46%) |
Jul 21, 2020 | 136.99 | 136.99 | 134.25 | 134.67 | 577,418 | -1.39(-1.02%) |
Jul 20, 2020 | 132.94 | 136.32 | 132.90 | 136.06 | 542,035 | +3.18(+2.39%) |
Jul 17, 2020 | 132.50 | 133.20 | 131.67 | 132.88 | 592,589 | +0.78(+0.59%) |
Jul 16, 2020 | 131.63 | 132.46 | 130.56 | 132.09 | 704,714 | -0.65(-0.49%) |
Jul 15, 2020 | 133.59 | 133.59 | 131.27 | 132.75 | 611,933 | +0.28(+0.21%) |
Jul 14, 2020 | 130.48 | 132.63 | 128.38 | 132.47 | 997,326 | +1.77(+1.35%) |
Jul 13, 2020 | 134.72 | 136.37 | 130.35 | 130.70 | 1,045,172 | -2.76(-2.07%) |
Jul 10, 2020 | 132.82 | 133.51 | 131.28 | 133.45 | 587,258 | +0.83(+0.63%) |
Jul 09, 2020 | 132.49 | 133.02 | 130.42 | 132.62 | 509,763 | +0.89(+0.67%) |
Jul 08, 2020 | 131.18 | 131.80 | 130.36 | 131.73 | 997,849 | +1.50(+1.15%) |
Jul 07, 2020 | 130.64 | 132.14 | 130.13 | 130.23 | 773,859 | -0.45(-0.34%) |
Jul 06, 2020 | 129.63 | 131.27 | 129.51 | 130.68 | 608,414 | +2.68(+2.09%) |
Jul 02, 2020 | 128.34 | 128.78 | 127.71 | 128.00 | 675,064 | +0.98(+0.77%) |
Jul 01, 2020 | 125.53 | 127.44 | 125.09 | 127.02 | 704,858 | +1.70(+1.36%) |
Jun 30, 2020 | 122.81 | 125.81 | 122.81 | 125.32 | 629,933 | +2.55(+2.07%) |
Jun 29, 2020 | 122.64 | 122.78 | 120.74 | 122.78 | 521,827 | +0.85(+0.70%) |
Jun 26, 2020 | 124.18 | 124.36 | 121.82 | 121.92 | 857,158 | -2.44(-1.96%) |
Jun 25, 2020 | 122.77 | 124.47 | 121.76 | 124.36 | 636,858 | +1.47(+1.20%) |
Jun 24, 2020 | 124.96 | 125.67 | 122.09 | 122.89 | 767,761 | -2.39(-1.91%) |
Jun 23, 2020 | 125.99 | 126.46 | 125.07 | 125.28 | 453,788 | +0.21(+0.17%) |
Jun 22, 2020 | 123.91 | 125.08 | 123.56 | 125.07 | 563,220 | +1.09(+0.88%) |
Jun 19, 2020 | 124.49 | 124.51 | 122.64 | 123.98 | 1,226,782 | +0.90(+0.73%) |
Jun 18, 2020 | 122.78 | 123.32 | 122.34 | 123.08 | 549,934 | +0.02(+0.02%) |
Jun 17, 2020 | 123.47 | 123.88 | 122.71 | 123.06 | 852,177 | +0.35(+0.29%) |
Jun 16, 2020 | 123.16 | 123.16 | 120.63 | 122.71 | 901,545 | +2.22(+1.84%) |
Jun 15, 2020 | 117.15 | 120.62 | 116.88 | 120.49 | 791,787 | +1.78(+1.50%) |
Jun 12, 2020 | 121.00 | 121.12 | 116.81 | 118.70 | 835,125 | +0.48(+0.40%) |
Jun 11, 2020 | 121.91 | 122.75 | 118.06 | 118.23 | 994,991 | -5.76(-4.65%) |
Jun 10, 2020 | 123.37 | 124.70 | 123.08 | 123.99 | 1,447,098 | +1.80(+1.48%) |
Jun 09, 2020 | 121.44 | 122.84 | 121.41 | 122.19 | 1,148,228 | +0.47(+0.38%) |
Jun 08, 2020 | 120.61 | 121.72 | 119.87 | 121.72 | 1,763,812 | +0.96(+0.80%) |
Jun 05, 2020 | 120.08 | 121.17 | 118.64 | 120.76 | 652,313 | +1.37(+1.15%) |
Jun 04, 2020 | 120.42 | 121.09 | 118.51 | 119.38 | 715,424 | -1.36(-1.13%) |
Jun 03, 2020 | 121.54 | 121.54 | 120.22 | 120.75 | 748,006 | -0.15(-0.13%) |
Jun 02, 2020 | 121.08 | 121.08 | 119.31 | 120.90 | 891,299 | +0.12(+0.10%) |
Jun 01, 2020 | 120.36 | 120.98 | 119.75 | 120.78 | 674,615 | +0.65(+0.54%) |
May 29, 2020 | 118.53 | 120.39 | 117.95 | 120.13 | 774,327 | +1.85(+1.56%) |
May 28, 2020 | 118.20 | 119.95 | 118.04 | 118.28 | 1,111,633 | +0.29(+0.24%) |
May 27, 2020 | 117.03 | 118.00 | 114.36 | 117.99 | 3,235,140 | +0.85(+0.72%) |
May 26, 2020 | 120.11 | 120.11 | 117.02 | 117.14 | 1,448,731 | -0.89(-0.75%) |
May 22, 2020 | 117.75 | 118.06 | 116.90 | 118.03 | 989,110 | +0.55(+0.47%) |
May 21, 2020 | 118.66 | 118.66 | 117.02 | 117.47 | 870,001 | -1.10(-0.93%) |
May 20, 2020 | 118.90 | 119.09 | 118.09 | 118.57 | 700,991 | +1.15(+0.98%) |
May 19, 2020 | 117.82 | 118.86 | 117.42 | 117.42 | 1,036,847 | -0.54(-0.46%) |
May 18, 2020 | 119.09 | 119.09 | 117.81 | 117.96 | 908,468 | +1.14(+0.97%) |
May 15, 2020 | 114.32 | 116.83 | 114.32 | 116.83 | 839,213 | +1.38(+1.20%) |
May 14, 2020 | 113.45 | 115.52 | 112.92 | 115.44 | 973,428 | +0.97(+0.85%) |
May 13, 2020 | 115.47 | 116.83 | 113.18 | 114.47 | 1,434,475 | -1.13(-0.97%) |
May 12, 2020 | 118.16 | 118.48 | 115.59 | 115.59 | 3,505,733 | -2.07(-1.76%) |
May 11, 2020 | 115.60 | 118.24 | 115.42 | 117.67 | 875,209 | +1.61(+1.39%) |
May 08, 2020 | 115.87 | 116.26 | 115.28 | 116.05 | 1,031,668 | +1.31(+1.14%) |
May 07, 2020 | 115.03 | 115.52 | 114.40 | 114.75 | 3,068,200 | +0.82(+0.72%) |
May 06, 2020 | 114.77 | 115.19 | 113.83 | 113.92 | 570,329 | -0.03(-0.03%) |
May 05, 2020 | 113.22 | 115.07 | 113.06 | 113.95 | 785,847 | +1.77(+1.58%) |
May 04, 2020 | 110.19 | 112.23 | 110.19 | 112.18 | 902,749 | +1.49(+1.35%) |