Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.55 | 124.23 | 123.33 | 124.18 | 717,758 | +0.70(+0.57%) |
Jul 30, 2020 | 123.52 | 124.02 | 123.33 | 123.48 | 422,157 | -0.25(-0.20%) |
Jul 29, 2020 | 124.32 | 124.32 | 123.40 | 123.72 | 748,003 | -0.05(-0.04%) |
Jul 28, 2020 | 124.47 | 124.61 | 123.48 | 123.77 | 983,239 | -0.05(-0.04%) |
Jul 27, 2020 | 120.44 | 124.85 | 120.26 | 123.82 | 4,285,873 | +3.56(+2.96%) |
Jul 24, 2020 | 120.64 | 120.81 | 119.68 | 120.27 | 1,366,769 | -0.20(-0.16%) |
Jul 23, 2020 | 120.60 | 120.94 | 119.93 | 120.47 | 949,766 | -0.04(-0.03%) |
Jul 22, 2020 | 120.95 | 121.21 | 120.34 | 120.50 | 813,175 | -0.59(-0.49%) |
Jul 21, 2020 | 120.56 | 121.43 | 120.41 | 121.10 | 618,499 | +0.83(+0.69%) |
Jul 20, 2020 | 120.47 | 121.34 | 119.89 | 120.27 | 1,217,965 | -0.34(-0.28%) |
Jul 17, 2020 | 121.53 | 121.53 | 119.99 | 120.60 | 1,195,456 | -0.27(-0.22%) |
Jul 16, 2020 | 121.03 | 121.44 | 120.39 | 120.87 | 1,220,250 | -0.48(-0.39%) |
Jul 15, 2020 | 121.31 | 121.75 | 120.41 | 121.35 | 1,229,433 | +0.75(+0.62%) |
Jul 14, 2020 | 119.64 | 120.64 | 119.45 | 120.59 | 746,773 | +0.56(+0.47%) |
Jul 13, 2020 | 120.40 | 120.70 | 119.49 | 120.03 | 783,329 | -0.13(-0.11%) |
Jul 10, 2020 | 119.39 | 120.42 | 119.36 | 120.16 | 1,489,828 | +0.31(+0.26%) |
Jul 09, 2020 | 120.85 | 120.85 | 119.50 | 119.85 | 1,180,257 | -0.58(-0.48%) |
Jul 08, 2020 | 120.45 | 121.26 | 119.39 | 120.44 | 1,041,154 | -0.43(-0.35%) |
Jul 07, 2020 | 121.58 | 121.84 | 120.38 | 120.86 | 935,602 | -0.89(-0.73%) |
Jul 06, 2020 | 121.64 | 122.00 | 121.07 | 121.75 | 1,047,462 | +0.68(+0.56%) |
Jul 02, 2020 | 121.11 | 121.58 | 120.60 | 121.07 | 861,310 | -0.01(-0.01%) |
Jul 01, 2020 | 120.68 | 122.14 | 119.36 | 121.08 | 2,303,653 | +0.29(+0.24%) |
Jun 30, 2020 | 119.85 | 121.11 | 119.60 | 120.79 | 1,895,555 | +1.61(+1.36%) |
Jun 29, 2020 | 118.59 | 119.77 | 118.49 | 119.18 | 1,218,707 | +0.73(+0.62%) |
Jun 26, 2020 | 119.36 | 119.81 | 118.00 | 118.44 | 1,905,340 | -0.77(-0.65%) |
Jun 25, 2020 | 120.44 | 120.44 | 119.00 | 119.22 | 1,705,562 | -1.08(-0.90%) |
Jun 24, 2020 | 120.35 | 120.83 | 119.12 | 120.30 | 2,822,420 | -0.50(-0.41%) |
Jun 23, 2020 | 120.97 | 121.25 | 119.59 | 120.79 | 1,833,817 | +0.03(+0.02%) |
Jun 22, 2020 | 119.26 | 120.85 | 119.19 | 120.76 | 1,437,648 | +1.02(+0.85%) |
Jun 19, 2020 | 120.38 | 120.38 | 119.07 | 119.74 | 2,335,692 | +0.56(+0.47%) |
Jun 18, 2020 | 119.61 | 119.78 | 118.62 | 119.19 | 1,310,509 | -0.58(-0.49%) |
Jun 17, 2020 | 119.59 | 120.14 | 118.81 | 119.77 | 995,517 | +0.72(+0.60%) |
Jun 16, 2020 | 119.24 | 119.75 | 118.45 | 119.05 | 1,927,467 | +0.65(+0.55%) |
Jun 15, 2020 | 116.58 | 118.64 | 116.44 | 118.40 | 2,360,823 | +0.97(+0.82%) |
Jun 12, 2020 | 118.53 | 118.79 | 116.53 | 117.43 | 1,585,665 | -0.34(-0.29%) |
Jun 11, 2020 | 118.71 | 119.84 | 117.31 | 117.78 | 3,233,872 | -1.56(-1.31%) |
Jun 10, 2020 | 119.90 | 121.63 | 119.11 | 119.33 | 3,177,647 | -3.46(-2.82%) |
Jun 09, 2020 | 122.29 | 123.23 | 121.99 | 122.80 | 3,047,005 | +2.35(+1.95%) |
Jun 08, 2020 | 120.62 | 121.75 | 119.79 | 120.45 | 2,743,638 | +0.19(+0.16%) |
Jun 05, 2020 | 122.29 | 122.43 | 118.30 | 120.26 | 8,243,899 | +7.36(+6.51%) |
Jun 04, 2020 | 111.67 | 113.59 | 110.91 | 112.91 | 4,326,258 | +0.29(+0.25%) |
Jun 03, 2020 | 115.34 | 116.02 | 110.86 | 112.62 | 8,955,421 | -2.75(-2.38%) |
Jun 02, 2020 | 126.85 | 126.93 | 109.69 | 115.37 | 9,691,558 | -11.31(-8.93%) |
Jun 01, 2020 | 125.71 | 126.95 | 125.71 | 126.68 | 1,102,533 | +0.36(+0.29%) |
May 29, 2020 | 125.85 | 126.56 | 125.55 | 126.31 | 2,317,839 | +0.31(+0.24%) |
May 28, 2020 | 125.99 | 126.79 | 125.62 | 126.01 | 3,376,353 | +0.28(+0.22%) |
May 27, 2020 | 123.96 | 125.77 | 123.79 | 125.73 | 1,779,516 | +2.14(+1.73%) |
May 26, 2020 | 123.35 | 124.41 | 123.35 | 123.59 | 2,889,091 | +0.30(+0.24%) |
May 22, 2020 | 124.99 | 125.08 | 123.10 | 123.30 | 2,455,590 | -1.27(-1.02%) |
May 21, 2020 | 123.91 | 124.83 | 122.17 | 124.57 | 5,079,891 | +0.66(+0.53%) |
May 20, 2020 | 126.18 | 126.25 | 123.19 | 123.91 | 2,943,611 | -2.26(-1.79%) |
May 19, 2020 | 125.58 | 126.26 | 125.52 | 126.17 | 1,932,763 | +0.32(+0.25%) |
May 18, 2020 | 126.00 | 126.33 | 125.41 | 125.85 | 1,501,345 | +0.64(+0.51%) |
May 15, 2020 | 125.10 | 125.73 | 124.44 | 125.21 | 2,211,025 | -0.27(-0.21%) |
May 14, 2020 | 125.41 | 125.87 | 124.71 | 125.48 | 1,353,290 | -0.39(-0.31%) |
May 13, 2020 | 125.95 | 126.55 | 125.34 | 125.87 | 1,713,681 | +0.04(+0.03%) |
May 12, 2020 | 126.78 | 126.78 | 125.83 | 125.83 | 1,105,341 | -0.63(-0.50%) |
May 11, 2020 | 126.68 | 126.93 | 126.31 | 126.46 | 2,296,628 | -0.28(-0.22%) |
May 08, 2020 | 126.56 | 127.00 | 126.35 | 126.74 | 1,832,259 | +0.39(+0.30%) |
May 07, 2020 | 126.33 | 126.70 | 126.15 | 126.35 | 2,004,384 | +0.27(+0.21%) |
May 06, 2020 | 125.79 | 126.31 | 125.20 | 126.09 | 1,682,291 | +0.43(+0.35%) |
May 05, 2020 | 125.18 | 126.14 | 125.12 | 125.65 | 900,834 | +0.38(+0.31%) |
May 04, 2020 | 125.32 | 125.32 | 124.61 | 125.27 | 805,916 | +0.01(+0.01%) |