Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 139.10 | 139.88 | 134.26 | 138.69 | 4,390,437 | +2.97(+2.19%) |
Jul 30, 2020 | 132.89 | 135.97 | 132.45 | 135.72 | 2,770,669 | +2.61(+1.96%) |
Jul 29, 2020 | 132.96 | 133.69 | 131.89 | 133.12 | 1,564,716 | +1.13(+0.85%) |
Jul 28, 2020 | 132.62 | 133.49 | 131.61 | 131.99 | 1,347,801 | -1.35(-1.01%) |
Jul 27, 2020 | 132.69 | 134.30 | 132.03 | 133.34 | 1,857,604 | +0.90(+0.68%) |
Jul 24, 2020 | 130.98 | 133.44 | 129.97 | 132.44 | 1,382,912 | -0.12(-0.09%) |
Jul 23, 2020 | 136.42 | 136.68 | 131.94 | 132.56 | 1,936,316 | -2.88(-2.13%) |
Jul 22, 2020 | 138.03 | 138.03 | 135.02 | 135.44 | 2,101,381 | -1.02(-0.75%) |
Jul 21, 2020 | 138.63 | 139.05 | 136.02 | 136.46 | 1,512,869 | -2.15(-1.55%) |
Jul 20, 2020 | 136.54 | 139.37 | 135.88 | 138.60 | 1,623,514 | +3.15(+2.33%) |
Jul 17, 2020 | 135.32 | 135.86 | 134.01 | 135.45 | 2,084,017 | +0.25(+0.19%) |
Jul 16, 2020 | 134.99 | 135.50 | 132.94 | 135.19 | 1,329,164 | -0.37(-0.27%) |
Jul 15, 2020 | 135.12 | 136.10 | 133.03 | 135.57 | 2,094,278 | -0.10(-0.07%) |
Jul 14, 2020 | 131.42 | 135.92 | 130.72 | 135.66 | 2,460,304 | +3.15(+2.38%) |
Jul 13, 2020 | 138.09 | 138.65 | 131.98 | 132.51 | 2,624,742 | -5.39(-3.91%) |
Jul 10, 2020 | 136.53 | 138.33 | 135.43 | 137.90 | 2,164,584 | +1.97(+1.45%) |
Jul 09, 2020 | 133.54 | 136.23 | 133.25 | 135.93 | 2,360,926 | +3.12(+2.35%) |
Jul 08, 2020 | 133.10 | 133.52 | 131.73 | 132.80 | 1,906,220 | +0.81(+0.62%) |
Jul 07, 2020 | 131.10 | 134.58 | 131.03 | 131.99 | 1,936,181 | +0.50(+0.38%) |
Jul 06, 2020 | 132.67 | 133.69 | 130.75 | 131.49 | 2,371,114 | +0.42(+0.32%) |
Jul 02, 2020 | 133.60 | 133.60 | 130.71 | 131.07 | 1,933,299 | -1.35(-1.02%) |
Jul 01, 2020 | 129.31 | 132.72 | 128.61 | 132.42 | 3,090,329 | +3.10(+2.40%) |
Jun 30, 2020 | 129.87 | 129.87 | 128.00 | 129.32 | 2,223,414 | +1.33(+1.04%) |
Jun 29, 2020 | 128.27 | 129.63 | 126.53 | 127.99 | 1,715,131 | -0.23(-0.18%) |
Jun 26, 2020 | 128.21 | 128.66 | 125.44 | 128.22 | 5,008,729 | +0.19(+0.15%) |
Jun 25, 2020 | 128.76 | 129.16 | 126.42 | 128.03 | 2,220,338 | -0.13(-0.10%) |
Jun 24, 2020 | 127.85 | 128.88 | 125.99 | 128.16 | 2,255,418 | +0.26(+0.21%) |
Jun 23, 2020 | 128.60 | 130.84 | 127.51 | 127.90 | 2,606,983 | +0.86(+0.68%) |
Jun 22, 2020 | 128.31 | 129.13 | 126.14 | 127.04 | 2,929,895 | -0.46(-0.36%) |
Jun 19, 2020 | 128.42 | 128.53 | 125.25 | 127.50 | 4,326,004 | +0.82(+0.65%) |
Jun 18, 2020 | 125.45 | 126.77 | 125.45 | 126.67 | 2,513,142 | +1.22(+0.97%) |
Jun 17, 2020 | 124.11 | 126.34 | 123.68 | 125.46 | 2,219,338 | +2.33(+1.89%) |
Jun 16, 2020 | 124.51 | 125.22 | 122.47 | 123.13 | 2,566,872 | -0.77(-0.62%) |
Jun 15, 2020 | 120.36 | 124.86 | 120.17 | 123.90 | 3,964,779 | +4.46(+3.73%) |
Jun 12, 2020 | 120.55 | 122.18 | 117.33 | 119.45 | 2,578,855 | -0.44(-0.37%) |
Jun 11, 2020 | 122.08 | 124.90 | 119.42 | 119.89 | 3,583,534 | -2.34(-1.92%) |
Jun 10, 2020 | 119.62 | 123.06 | 118.95 | 122.23 | 4,038,177 | +3.66(+3.09%) |
Jun 09, 2020 | 117.61 | 119.24 | 116.09 | 118.56 | 2,395,458 | +1.53(+1.31%) |
Jun 08, 2020 | 114.09 | 117.11 | 113.49 | 117.04 | 3,574,069 | +1.17(+1.01%) |
Jun 05, 2020 | 113.05 | 116.73 | 110.94 | 115.87 | 3,426,186 | +1.12(+0.97%) |
Jun 04, 2020 | 115.05 | 116.65 | 113.65 | 114.76 | 2,966,737 | -0.73(-0.64%) |
Jun 03, 2020 | 119.62 | 119.62 | 114.77 | 115.49 | 3,892,648 | -4.34(-3.62%) |
Jun 02, 2020 | 120.70 | 120.97 | 118.18 | 119.83 | 2,407,612 | -0.41(-0.34%) |
Jun 01, 2020 | 120.73 | 121.71 | 119.84 | 120.24 | 2,079,798 | -0.10(-0.08%) |
May 29, 2020 | 119.76 | 120.59 | 116.80 | 120.34 | 4,668,490 | +1.50(+1.26%) |
May 28, 2020 | 115.55 | 119.57 | 114.34 | 118.84 | 4,853,102 | +3.89(+3.38%) |
May 27, 2020 | 112.69 | 115.32 | 108.81 | 114.95 | 5,082,776 | +0.72(+0.63%) |
May 26, 2020 | 117.95 | 117.99 | 113.79 | 114.23 | 3,329,857 | -3.11(-2.65%) |
May 22, 2020 | 114.80 | 117.53 | 114.20 | 117.34 | 2,335,623 | +2.51(+2.18%) |
May 21, 2020 | 117.40 | 117.40 | 114.78 | 114.83 | 2,304,789 | -2.24(-1.92%) |
May 20, 2020 | 116.64 | 119.24 | 116.60 | 117.08 | 3,603,310 | +0.99(+0.85%) |
May 19, 2020 | 114.35 | 116.90 | 114.31 | 116.09 | 2,571,358 | +1.39(+1.21%) |
May 18, 2020 | 114.30 | 115.48 | 112.36 | 114.70 | 4,427,482 | -0.99(-0.85%) |
May 15, 2020 | 113.81 | 116.44 | 113.71 | 115.69 | 3,337,246 | +0.99(+0.86%) |
May 14, 2020 | 114.09 | 114.83 | 112.09 | 114.70 | 2,861,683 | +0.22(+0.19%) |
May 13, 2020 | 114.65 | 116.69 | 112.15 | 114.48 | 3,144,265 | +0.52(+0.46%) |
May 12, 2020 | 115.25 | 117.05 | 113.88 | 113.96 | 2,935,883 | -0.98(-0.85%) |
May 11, 2020 | 114.51 | 116.05 | 113.94 | 114.94 | 2,959,894 | +0.73(+0.64%) |
May 08, 2020 | 113.84 | 115.09 | 113.19 | 114.21 | 3,675,035 | -0.18(-0.15%) |
May 07, 2020 | 113.86 | 114.52 | 112.36 | 114.38 | 3,655,090 | +1.45(+1.28%) |
May 06, 2020 | 112.62 | 114.74 | 109.52 | 112.93 | 6,210,812 | -4.20(-3.59%) |
May 05, 2020 | 115.87 | 117.70 | 113.89 | 117.14 | 5,155,779 | +2.72(+2.38%) |
May 04, 2020 | 111.55 | 115.13 | 111.30 | 114.41 | 3,353,311 | +3.49(+3.14%) |