Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 136.35 | 138.50 | 135.68 | 137.34 | 850,640 | +0.60(+0.44%) |
Jul 30, 2020 | 136.92 | 138.00 | 136.02 | 136.75 | 633,887 | -1.27(-0.92%) |
Jul 29, 2020 | 136.10 | 138.17 | 136.08 | 138.01 | 869,926 | +2.45(+1.81%) |
Jul 28, 2020 | 134.18 | 136.41 | 134.18 | 135.56 | 777,101 | +0.96(+0.71%) |
Jul 27, 2020 | 135.23 | 136.07 | 134.01 | 134.60 | 893,390 | -0.18(-0.13%) |
Jul 24, 2020 | 135.23 | 136.13 | 133.55 | 134.78 | 894,389 | -0.34(-0.26%) |
Jul 23, 2020 | 134.92 | 135.98 | 134.21 | 135.12 | 771,262 | +1.03(+0.77%) |
Jul 22, 2020 | 131.43 | 134.74 | 130.76 | 134.10 | 651,940 | +2.43(+1.85%) |
Jul 21, 2020 | 130.38 | 132.31 | 129.93 | 131.66 | 607,867 | +1.37(+1.05%) |
Jul 20, 2020 | 131.37 | 133.21 | 129.62 | 130.29 | 746,291 | -1.41(-1.07%) |
Jul 17, 2020 | 129.56 | 131.99 | 129.09 | 131.70 | 939,103 | +2.70(+2.10%) |
Jul 16, 2020 | 125.00 | 129.06 | 124.56 | 129.00 | 1,179,998 | +3.97(+3.18%) |
Jul 15, 2020 | 125.90 | 126.69 | 124.41 | 125.02 | 985,093 | -0.73(-0.58%) |
Jul 14, 2020 | 124.44 | 126.11 | 123.89 | 125.75 | 1,255,258 | +1.74(+1.41%) |
Jul 13, 2020 | 123.87 | 125.35 | 123.26 | 124.01 | 1,054,929 | -0.39(-0.31%) |
Jul 10, 2020 | 122.12 | 124.42 | 121.93 | 124.40 | 767,431 | +2.52(+2.07%) |
Jul 09, 2020 | 122.50 | 122.81 | 120.08 | 121.88 | 765,603 | -1.00(-0.81%) |
Jul 08, 2020 | 121.61 | 123.28 | 121.25 | 122.88 | 722,126 | +1.35(+1.11%) |
Jul 07, 2020 | 121.47 | 122.66 | 120.66 | 121.53 | 743,814 | -0.68(-0.56%) |
Jul 06, 2020 | 123.69 | 124.89 | 121.56 | 122.21 | 591,831 | -0.02(-0.01%) |
Jul 02, 2020 | 122.31 | 123.25 | 121.80 | 122.22 | 784,051 | +0.41(+0.34%) |
Jul 01, 2020 | 119.99 | 122.29 | 119.79 | 121.81 | 822,326 | +1.83(+1.52%) |
Jun 30, 2020 | 117.01 | 120.70 | 117.01 | 119.99 | 1,317,524 | +3.07(+2.62%) |
Jun 29, 2020 | 116.00 | 116.98 | 114.23 | 116.92 | 662,369 | +1.20(+1.04%) |
Jun 26, 2020 | 114.18 | 117.10 | 113.63 | 115.72 | 1,918,953 | +1.73(+1.52%) |
Jun 25, 2020 | 116.01 | 116.01 | 112.54 | 113.98 | 758,950 | -2.03(-1.75%) |
Jun 24, 2020 | 115.96 | 116.76 | 114.80 | 116.01 | 1,113,052 | -0.77(-0.66%) |
Jun 23, 2020 | 119.10 | 119.54 | 116.46 | 116.78 | 893,184 | -1.50(-1.27%) |
Jun 22, 2020 | 117.81 | 118.99 | 117.23 | 118.28 | 1,208,857 | +0.44(+0.37%) |
Jun 19, 2020 | 122.22 | 122.29 | 117.84 | 117.84 | 1,881,101 | -2.62(-2.18%) |
Jun 18, 2020 | 120.62 | 121.39 | 118.94 | 120.46 | 674,698 | -0.64(-0.53%) |
Jun 17, 2020 | 121.24 | 122.02 | 118.87 | 121.11 | 748,174 | +0.19(+0.15%) |
Jun 16, 2020 | 122.63 | 123.73 | 120.11 | 120.92 | 750,400 | +0.41(+0.34%) |
Jun 15, 2020 | 117.76 | 121.64 | 116.32 | 120.51 | 1,299,951 | +1.80(+1.52%) |
Jun 12, 2020 | 120.91 | 121.03 | 117.33 | 118.71 | 966,553 | -0.20(-0.16%) |
Jun 11, 2020 | 120.87 | 122.04 | 118.21 | 118.91 | 1,099,003 | -3.32(-2.72%) |
Jun 10, 2020 | 122.17 | 123.75 | 121.39 | 122.22 | 659,080 | +0.33(+0.27%) |
Jun 09, 2020 | 122.75 | 122.75 | 120.47 | 121.89 | 919,085 | -1.68(-1.36%) |
Jun 08, 2020 | 121.73 | 123.92 | 121.00 | 123.57 | 807,782 | +0.88(+0.71%) |
Jun 05, 2020 | 122.45 | 125.21 | 121.91 | 122.69 | 887,097 | +0.80(+0.66%) |
Jun 04, 2020 | 122.50 | 123.66 | 120.05 | 121.89 | 1,193,720 | -1.54(-1.25%) |
Jun 03, 2020 | 121.50 | 123.62 | 120.80 | 123.43 | 1,197,907 | +2.11(+1.74%) |
Jun 02, 2020 | 119.09 | 121.32 | 118.52 | 121.32 | 881,368 | +2.16(+1.82%) |
Jun 01, 2020 | 118.36 | 120.26 | 117.23 | 119.16 | 851,629 | +0.72(+0.61%) |
May 29, 2020 | 115.37 | 118.81 | 114.29 | 118.44 | 1,626,434 | +3.06(+2.65%) |
May 28, 2020 | 114.01 | 116.19 | 113.84 | 115.38 | 1,016,102 | +2.96(+2.64%) |
May 27, 2020 | 113.81 | 114.03 | 110.09 | 112.42 | 939,843 | -0.19(-0.17%) |
May 26, 2020 | 114.38 | 115.45 | 112.08 | 112.60 | 937,012 | +0.03(+0.02%) |
May 22, 2020 | 112.06 | 112.87 | 111.26 | 112.57 | 477,915 | +0.08(+0.07%) |
May 21, 2020 | 112.84 | 113.71 | 111.97 | 112.49 | 734,923 | +0.02(+0.02%) |
May 20, 2020 | 113.11 | 113.84 | 112.08 | 112.47 | 732,871 | +0.40(+0.36%) |
May 19, 2020 | 113.88 | 114.79 | 112.01 | 112.07 | 810,632 | -2.18(-1.91%) |
May 18, 2020 | 112.46 | 114.95 | 111.61 | 114.25 | 998,417 | +4.43(+4.03%) |
May 15, 2020 | 107.85 | 110.77 | 106.84 | 109.82 | 3,310,129 | +1.39(+1.28%) |
May 14, 2020 | 108.08 | 108.97 | 104.92 | 108.43 | 1,114,163 | -0.22(-0.21%) |
May 13, 2020 | 109.10 | 109.10 | 107.33 | 108.66 | 1,281,079 | -0.52(-0.48%) |
May 12, 2020 | 111.55 | 111.89 | 109.16 | 109.18 | 973,214 | -2.26(-2.02%) |
May 11, 2020 | 109.13 | 111.74 | 107.76 | 111.44 | 1,169,982 | +1.87(+1.71%) |
May 08, 2020 | 110.62 | 111.68 | 109.09 | 109.56 | 1,151,203 | -0.97(-0.88%) |
May 07, 2020 | 111.97 | 114.66 | 109.89 | 110.54 | 1,205,551 | +1.21(+1.10%) |
May 06, 2020 | 114.90 | 115.26 | 109.09 | 109.33 | 1,215,588 | -5.24(-4.58%) |
May 05, 2020 | 112.49 | 115.73 | 112.49 | 114.57 | 844,627 | +1.83(+1.62%) |
May 04, 2020 | 110.61 | 113.05 | 109.81 | 112.75 | 775,730 | +2.10(+1.90%) |