Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.74 | 132.94 | 130.26 | 132.83 | 740,095 | +0.58(+0.44%) |
Jul 30, 2020 | 130.56 | 132.40 | 129.12 | 132.25 | 569,584 | -0.81(-0.61%) |
Jul 29, 2020 | 131.13 | 133.54 | 130.93 | 133.06 | 882,278 | +3.08(+2.37%) |
Jul 28, 2020 | 133.67 | 134.49 | 129.01 | 129.98 | 1,596,709 | -4.90(-3.64%) |
Jul 27, 2020 | 134.74 | 136.38 | 134.44 | 134.88 | 1,133,576 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.04 | 133.78 | 134.66 | 1,441,776 | -2.37(-1.73%) |
Jul 23, 2020 | 134.32 | 138.57 | 134.30 | 137.03 | 1,726,612 | +2.87(+2.14%) |
Jul 22, 2020 | 130.84 | 134.89 | 130.42 | 134.16 | 1,204,690 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.57 | 129.42 | 131.12 | 1,128,929 | +2.23(+1.73%) |
Jul 20, 2020 | 130.35 | 131.08 | 128.00 | 128.89 | 1,864,687 | -1.93(-1.47%) |
Jul 17, 2020 | 129.06 | 131.57 | 128.50 | 130.82 | 1,280,958 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.15 | 126.48 | 127.99 | 1,285,486 | +0.14(+0.11%) |
Jul 15, 2020 | 127.30 | 129.67 | 127.29 | 127.85 | 957,884 | +1.51(+1.20%) |
Jul 14, 2020 | 123.93 | 126.55 | 123.04 | 126.34 | 1,234,374 | +1.81(+1.46%) |
Jul 13, 2020 | 123.20 | 125.84 | 122.61 | 124.53 | 2,498,365 | +2.51(+2.06%) |
Jul 10, 2020 | 123.39 | 123.91 | 121.22 | 122.02 | 2,022,107 | -2.39(-1.92%) |
Jul 09, 2020 | 125.27 | 126.12 | 122.03 | 124.40 | 1,336,701 | -1.14(-0.91%) |
Jul 08, 2020 | 124.53 | 126.45 | 124.18 | 125.54 | 1,577,438 | +1.00(+0.80%) |
Jul 07, 2020 | 127.78 | 128.05 | 124.48 | 124.55 | 1,967,387 | -4.68(-3.63%) |
Jul 06, 2020 | 129.76 | 130.37 | 128.95 | 129.23 | 1,585,760 | +0.88(+0.68%) |
Jul 02, 2020 | 130.80 | 132.17 | 128.10 | 128.35 | 1,520,395 | -0.84(-0.65%) |
Jul 01, 2020 | 132.54 | 132.77 | 128.89 | 129.19 | 1,873,170 | -3.95(-2.97%) |
Jun 30, 2020 | 131.50 | 133.90 | 131.50 | 133.14 | 1,283,312 | +1.89(+1.44%) |
Jun 29, 2020 | 132.60 | 132.60 | 130.26 | 131.25 | 862,148 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.48 | 131.86 | 4,139,146 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.64 | 129.57 | 133.49 | 1,587,869 | +1.13(+0.85%) |
Jun 24, 2020 | 133.30 | 134.00 | 130.44 | 132.36 | 1,506,486 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.63 | 133.91 | 134.00 | 1,237,509 | -0.09(-0.07%) |
Jun 22, 2020 | 131.95 | 134.25 | 130.77 | 134.09 | 1,860,156 | +2.14(+1.62%) |
Jun 19, 2020 | 135.11 | 135.73 | 131.58 | 131.96 | 3,128,987 | -2.37(-1.76%) |
Jun 18, 2020 | 131.97 | 135.03 | 131.97 | 134.32 | 1,129,233 | +1.24(+0.93%) |
Jun 17, 2020 | 134.74 | 136.37 | 131.66 | 133.08 | 1,096,998 | -1.77(-1.31%) |
Jun 16, 2020 | 135.50 | 137.35 | 133.73 | 134.84 | 1,916,386 | +4.14(+3.17%) |
Jun 15, 2020 | 130.43 | 132.02 | 128.64 | 130.70 | 1,926,195 | -2.89(-2.16%) |
Jun 12, 2020 | 134.05 | 135.74 | 131.11 | 133.59 | 2,570,127 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.67 | 128.69 | 2,626,977 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.79 | 139.44 | 140.18 | 3,156,642 | -3.35(-2.33%) |
Jun 09, 2020 | 148.48 | 148.65 | 143.18 | 143.53 | 1,293,365 | -6.19(-4.14%) |
Jun 08, 2020 | 147.53 | 151.08 | 146.99 | 149.72 | 2,003,530 | +2.29(+1.55%) |
Jun 05, 2020 | 143.57 | 147.58 | 143.09 | 147.43 | 1,366,848 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.25 | 138.35 | 141.12 | 2,320,166 | +1.29(+0.92%) |
Jun 03, 2020 | 133.51 | 140.12 | 132.70 | 139.84 | 2,925,518 | +7.76(+5.88%) |
Jun 02, 2020 | 131.66 | 132.35 | 130.32 | 132.07 | 1,504,168 | +0.68(+0.52%) |
Jun 01, 2020 | 128.80 | 132.30 | 128.07 | 131.39 | 1,332,927 | +3.41(+2.67%) |
May 29, 2020 | 128.89 | 129.28 | 125.59 | 127.98 | 2,542,194 | -0.51(-0.40%) |
May 28, 2020 | 128.16 | 130.97 | 127.20 | 128.49 | 1,410,979 | +1.75(+1.38%) |
May 27, 2020 | 130.70 | 130.70 | 126.00 | 126.74 | 1,999,285 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.06 | 129.63 | 129.93 | 1,829,611 | +3.03(+2.38%) |
May 22, 2020 | 129.59 | 129.83 | 126.81 | 126.90 | 1,080,070 | -2.84(-2.19%) |
May 21, 2020 | 131.34 | 132.33 | 129.53 | 129.74 | 1,268,301 | -1.32(-1.01%) |
May 20, 2020 | 129.90 | 131.88 | 128.37 | 131.06 | 1,678,915 | +1.48(+1.14%) |
May 19, 2020 | 129.50 | 131.43 | 128.47 | 129.59 | 1,744,521 | +1.43(+1.11%) |
May 18, 2020 | 124.81 | 128.50 | 124.74 | 128.16 | 1,781,725 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.06 | 1,239,427 | +1.66(+1.37%) |
May 14, 2020 | 120.10 | 120.75 | 117.61 | 120.40 | 1,681,020 | -0.99(-0.82%) |
May 13, 2020 | 124.02 | 125.25 | 119.83 | 121.40 | 2,685,254 | -2.70(-2.18%) |
May 12, 2020 | 124.35 | 126.07 | 123.14 | 124.10 | 2,087,402 | +1.03(+0.84%) |
May 11, 2020 | 122.99 | 125.90 | 121.86 | 123.07 | 2,525,145 | -1.07(-0.86%) |
May 08, 2020 | 123.40 | 128.25 | 117.83 | 124.14 | 5,585,194 | -4.67(-3.63%) |
May 07, 2020 | 129.68 | 130.50 | 128.14 | 128.81 | 2,645,459 | +0.86(+0.67%) |
May 06, 2020 | 134.09 | 134.29 | 127.93 | 127.95 | 1,713,118 | -5.22(-3.92%) |
May 05, 2020 | 134.20 | 135.68 | 133.01 | 133.17 | 1,071,540 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.55 | 129.57 | 133.49 | 1,904,714 | +2.20(+1.68%) |