Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 135.62 | 137.75 | 134.95 | 136.60 | 855,252 | +0.59(+0.44%) |
Jul 30, 2020 | 136.19 | 137.26 | 135.28 | 136.01 | 637,324 | -1.26(-0.92%) |
Jul 29, 2020 | 135.37 | 137.43 | 135.35 | 137.27 | 874,643 | +2.44(+1.81%) |
Jul 28, 2020 | 133.46 | 135.68 | 133.46 | 134.83 | 781,315 | +0.96(+0.71%) |
Jul 27, 2020 | 134.50 | 135.34 | 133.29 | 133.88 | 898,235 | -0.18(-0.13%) |
Jul 24, 2020 | 134.50 | 135.40 | 132.83 | 134.05 | 899,238 | -0.34(-0.26%) |
Jul 23, 2020 | 134.19 | 135.25 | 133.49 | 134.39 | 775,444 | +1.02(+0.76%) |
Jul 22, 2020 | 130.72 | 134.01 | 130.05 | 133.37 | 655,475 | +2.42(+1.85%) |
Jul 21, 2020 | 129.67 | 131.59 | 129.23 | 130.95 | 611,163 | +1.36(+1.05%) |
Jul 20, 2020 | 130.66 | 132.49 | 128.92 | 129.59 | 750,337 | -1.40(-1.07%) |
Jul 17, 2020 | 128.86 | 131.28 | 128.39 | 130.99 | 944,195 | +2.69(+2.10%) |
Jul 16, 2020 | 124.32 | 128.37 | 123.89 | 128.30 | 1,186,397 | +3.95(+3.18%) |
Jul 15, 2020 | 125.22 | 126.01 | 123.74 | 124.35 | 990,435 | -0.72(-0.58%) |
Jul 14, 2020 | 123.77 | 125.43 | 123.23 | 125.07 | 1,262,065 | +1.73(+1.41%) |
Jul 13, 2020 | 123.20 | 124.67 | 122.60 | 123.34 | 1,060,650 | -0.39(-0.32%) |
Jul 10, 2020 | 121.46 | 123.75 | 121.27 | 123.73 | 771,592 | +2.50(+2.07%) |
Jul 09, 2020 | 121.83 | 122.15 | 119.43 | 121.22 | 769,755 | -0.99(-0.81%) |
Jul 08, 2020 | 120.95 | 122.61 | 120.59 | 122.22 | 726,041 | +1.34(+1.11%) |
Jul 07, 2020 | 120.81 | 122.00 | 120.01 | 120.87 | 747,847 | -0.68(-0.56%) |
Jul 06, 2020 | 123.02 | 124.22 | 120.90 | 121.55 | 595,040 | -0.02(-0.01%) |
Jul 02, 2020 | 121.65 | 122.59 | 121.14 | 121.57 | 788,303 | +0.41(+0.34%) |
Jul 01, 2020 | 119.34 | 121.63 | 119.14 | 121.16 | 826,785 | +1.82(+1.52%) |
Jun 30, 2020 | 116.38 | 120.05 | 116.38 | 119.34 | 1,324,669 | +3.05(+2.62%) |
Jun 29, 2020 | 115.37 | 116.35 | 113.62 | 116.29 | 665,960 | +1.20(+1.04%) |
Jun 26, 2020 | 113.56 | 116.47 | 113.01 | 115.09 | 1,929,358 | +1.72(+1.52%) |
Jun 25, 2020 | 115.39 | 115.39 | 111.93 | 113.37 | 763,065 | -2.02(-1.75%) |
Jun 24, 2020 | 115.33 | 116.13 | 114.18 | 115.39 | 1,119,088 | -0.76(-0.65%) |
Jun 23, 2020 | 118.46 | 118.89 | 115.83 | 116.15 | 898,028 | -1.49(-1.27%) |
Jun 22, 2020 | 117.18 | 118.35 | 116.59 | 117.64 | 1,215,413 | +0.44(+0.37%) |
Jun 19, 2020 | 121.57 | 121.63 | 117.21 | 117.21 | 1,891,301 | -2.61(-2.18%) |
Jun 18, 2020 | 119.97 | 120.74 | 118.30 | 119.81 | 678,356 | -0.64(-0.53%) |
Jun 17, 2020 | 120.58 | 121.36 | 118.23 | 120.45 | 752,231 | +0.19(+0.15%) |
Jun 16, 2020 | 121.97 | 123.06 | 119.46 | 120.27 | 754,469 | +0.41(+0.34%) |
Jun 15, 2020 | 117.12 | 120.98 | 115.69 | 119.86 | 1,307,000 | +1.79(+1.52%) |
Jun 12, 2020 | 120.26 | 120.37 | 116.69 | 118.07 | 971,794 | -0.19(-0.16%) |
Jun 11, 2020 | 120.22 | 121.38 | 117.57 | 118.26 | 1,104,963 | -3.30(-2.72%) |
Jun 10, 2020 | 121.51 | 123.08 | 120.74 | 121.57 | 662,654 | +0.33(+0.28%) |
Jun 09, 2020 | 122.09 | 122.09 | 119.82 | 121.23 | 924,069 | -1.67(-1.36%) |
Jun 08, 2020 | 121.08 | 123.25 | 120.35 | 122.90 | 812,162 | +0.87(+0.71%) |
Jun 05, 2020 | 121.79 | 124.53 | 121.25 | 122.03 | 891,907 | +0.80(+0.66%) |
Jun 04, 2020 | 121.84 | 123.00 | 119.41 | 121.23 | 1,200,193 | -1.53(-1.25%) |
Jun 03, 2020 | 120.84 | 122.95 | 120.15 | 122.76 | 1,204,403 | +2.10(+1.74%) |
Jun 02, 2020 | 118.45 | 120.67 | 117.88 | 120.67 | 886,147 | +2.15(+1.82%) |
Jun 01, 2020 | 117.72 | 119.61 | 116.59 | 118.52 | 856,247 | +0.72(+0.61%) |
May 29, 2020 | 114.75 | 118.17 | 113.67 | 117.80 | 1,635,254 | +3.04(+2.65%) |
May 28, 2020 | 113.39 | 115.56 | 113.23 | 114.76 | 1,021,612 | +2.95(+2.64%) |
May 27, 2020 | 113.20 | 113.41 | 109.50 | 111.81 | 944,939 | -0.19(-0.17%) |
May 26, 2020 | 113.77 | 114.83 | 111.47 | 111.99 | 942,093 | +0.03(+0.03%) |
May 22, 2020 | 111.46 | 112.26 | 110.66 | 111.97 | 480,506 | +0.08(+0.07%) |
May 21, 2020 | 112.23 | 113.10 | 111.36 | 111.88 | 738,909 | +0.02(+0.02%) |
May 20, 2020 | 112.50 | 113.23 | 111.48 | 111.86 | 736,845 | +0.40(+0.36%) |
May 19, 2020 | 113.27 | 114.17 | 111.41 | 111.47 | 815,027 | -2.17(-1.91%) |
May 18, 2020 | 111.86 | 114.33 | 111.01 | 113.64 | 1,003,831 | +4.41(+4.03%) |
May 15, 2020 | 107.27 | 110.18 | 106.26 | 109.23 | 3,328,079 | +1.38(+1.28%) |
May 14, 2020 | 107.50 | 108.39 | 104.35 | 107.85 | 1,120,205 | -0.22(-0.21%) |
May 13, 2020 | 108.52 | 108.52 | 106.75 | 108.07 | 1,288,025 | -0.52(-0.48%) |
May 12, 2020 | 110.95 | 111.29 | 108.57 | 108.59 | 978,491 | -2.24(-2.02%) |
May 11, 2020 | 108.54 | 111.14 | 107.18 | 110.83 | 1,176,326 | +1.86(+1.71%) |
May 08, 2020 | 110.02 | 111.08 | 108.50 | 108.97 | 1,157,445 | -0.97(-0.88%) |
May 07, 2020 | 111.37 | 114.04 | 109.30 | 109.94 | 1,212,089 | +1.20(+1.10%) |
May 06, 2020 | 114.28 | 114.64 | 108.50 | 108.74 | 1,222,179 | -5.22(-4.58%) |
May 05, 2020 | 111.89 | 115.11 | 111.89 | 113.95 | 849,207 | +1.82(+1.62%) |
May 04, 2020 | 110.01 | 112.44 | 109.22 | 112.14 | 779,937 | +2.09(+1.90%) |