Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 128.42 | 128.63 | 126.13 | 127.54 | 3,853,762 | -1.40(-1.08%) |
Jul 30, 2020 | 130.80 | 131.15 | 128.30 | 128.94 | 3,672,066 | -3.50(-2.64%) |
Jul 29, 2020 | 132.66 | 133.53 | 131.32 | 132.44 | 3,920,118 | +0.78(+0.59%) |
Jul 28, 2020 | 131.78 | 133.49 | 130.37 | 131.66 | 9,129,226 | -6.71(-4.85%) |
Jul 27, 2020 | 135.22 | 138.49 | 135.05 | 138.37 | 3,767,615 | +2.88(+2.13%) |
Jul 24, 2020 | 135.66 | 136.98 | 134.54 | 135.49 | 2,978,625 | +0.47(+0.35%) |
Jul 23, 2020 | 134.78 | 135.33 | 134.23 | 135.02 | 3,179,160 | +0.49(+0.36%) |
Jul 22, 2020 | 133.44 | 135.56 | 133.10 | 134.53 | 2,235,819 | +0.77(+0.58%) |
Jul 21, 2020 | 133.08 | 135.30 | 133.07 | 133.76 | 3,252,849 | +1.21(+0.91%) |
Jul 20, 2020 | 134.65 | 134.66 | 132.54 | 132.54 | 2,111,634 | -2.93(-2.16%) |
Jul 17, 2020 | 136.35 | 136.94 | 135.21 | 135.48 | 3,010,360 | -0.57(-0.42%) |
Jul 16, 2020 | 134.99 | 136.39 | 133.96 | 136.05 | 2,125,121 | +0.99(+0.73%) |
Jul 15, 2020 | 135.60 | 136.79 | 134.99 | 135.05 | 4,095,581 | +0.67(+0.50%) |
Jul 14, 2020 | 131.22 | 134.97 | 130.47 | 134.38 | 3,773,680 | +3.17(+2.42%) |
Jul 13, 2020 | 130.83 | 133.02 | 130.67 | 131.22 | 2,615,810 | +1.65(+1.28%) |
Jul 10, 2020 | 128.58 | 129.90 | 127.98 | 129.56 | 2,305,815 | +1.19(+0.92%) |
Jul 09, 2020 | 130.47 | 131.15 | 128.03 | 128.38 | 2,582,926 | -2.65(-2.02%) |
Jul 08, 2020 | 131.44 | 131.89 | 130.42 | 131.03 | 1,960,866 | -0.20(-0.16%) |
Jul 07, 2020 | 132.30 | 133.16 | 131.12 | 131.23 | 1,853,588 | -2.78(-2.07%) |
Jul 06, 2020 | 134.66 | 135.59 | 133.12 | 134.01 | 2,476,028 | +0.90(+0.68%) |
Jul 02, 2020 | 133.60 | 134.67 | 132.62 | 133.11 | 2,339,320 | +1.36(+1.04%) |
Jul 01, 2020 | 132.52 | 133.76 | 131.65 | 131.75 | 1,917,932 | -0.47(-0.36%) |
Jun 30, 2020 | 131.31 | 132.83 | 130.58 | 132.22 | 3,470,475 | +0.36(+0.27%) |
Jun 29, 2020 | 130.45 | 132.66 | 130.10 | 131.87 | 2,530,727 | +2.58(+2.00%) |
Jun 26, 2020 | 131.04 | 131.20 | 128.44 | 129.28 | 3,334,437 | -1.82(-1.39%) |
Jun 25, 2020 | 128.88 | 131.43 | 127.23 | 131.10 | 2,430,342 | +2.08(+1.61%) |
Jun 24, 2020 | 132.48 | 132.85 | 128.59 | 129.03 | 3,589,648 | -4.76(-3.56%) |
Jun 23, 2020 | 133.89 | 134.50 | 132.44 | 133.79 | 2,715,894 | +0.97(+0.73%) |
Jun 22, 2020 | 133.08 | 133.44 | 131.79 | 132.82 | 2,382,599 | -1.24(-0.92%) |
Jun 19, 2020 | 136.77 | 137.39 | 132.63 | 134.05 | 7,552,977 | -0.90(-0.67%) |
Jun 18, 2020 | 133.99 | 135.48 | 133.58 | 134.95 | 2,130,792 | -0.01(-0.01%) |
Jun 17, 2020 | 135.79 | 136.36 | 134.75 | 134.96 | 2,023,016 | -0.38(-0.28%) |
Jun 16, 2020 | 138.04 | 138.49 | 132.99 | 135.34 | 3,995,801 | +1.64(+1.23%) |
Jun 15, 2020 | 127.89 | 135.30 | 127.56 | 133.70 | 4,829,696 | +2.42(+1.85%) |
Jun 12, 2020 | 132.47 | 133.43 | 128.61 | 131.27 | 3,537,707 | +2.11(+1.63%) |
Jun 11, 2020 | 135.67 | 135.83 | 129.10 | 129.16 | 5,918,164 | -9.76(-7.03%) |
Jun 10, 2020 | 141.47 | 141.84 | 138.85 | 138.93 | 3,009,546 | -2.37(-1.68%) |
Jun 09, 2020 | 140.27 | 142.37 | 139.08 | 141.30 | 3,730,064 | -0.15(-0.10%) |
Jun 08, 2020 | 141.64 | 143.71 | 140.09 | 141.45 | 3,523,225 | -0.46(-0.32%) |
Jun 05, 2020 | 139.86 | 142.70 | 139.86 | 141.90 | 5,341,305 | +4.12(+2.99%) |
Jun 04, 2020 | 135.42 | 137.81 | 134.93 | 137.78 | 3,398,575 | +1.14(+0.83%) |
Jun 03, 2020 | 135.07 | 137.03 | 134.37 | 136.65 | 4,333,279 | +3.03(+2.26%) |
Jun 02, 2020 | 132.87 | 134.44 | 132.77 | 133.62 | 2,752,705 | +1.75(+1.32%) |
Jun 01, 2020 | 132.19 | 133.55 | 131.29 | 131.88 | 2,458,674 | -0.73(-0.55%) |
May 29, 2020 | 131.81 | 132.97 | 129.73 | 132.60 | 10,184,285 | -0.32(-0.24%) |
May 28, 2020 | 134.53 | 135.51 | 130.65 | 132.93 | 7,941,128 | -1.13(-0.84%) |
May 27, 2020 | 130.53 | 134.06 | 129.98 | 134.05 | 7,143,455 | +5.15(+3.99%) |
May 26, 2020 | 127.51 | 129.67 | 126.47 | 128.91 | 5,445,756 | +4.78(+3.85%) |
May 22, 2020 | 123.53 | 124.30 | 122.57 | 124.13 | 3,140,015 | +0.53(+0.43%) |
May 21, 2020 | 125.23 | 125.99 | 123.20 | 123.59 | 3,290,122 | -2.04(-1.62%) |
May 20, 2020 | 125.79 | 127.10 | 124.92 | 125.63 | 4,083,905 | +1.09(+0.88%) |
May 19, 2020 | 124.64 | 127.28 | 123.69 | 124.54 | 4,836,984 | -0.75(-0.60%) |
May 18, 2020 | 120.16 | 125.66 | 119.61 | 125.28 | 7,170,081 | +8.88(+7.63%) |
May 15, 2020 | 112.91 | 116.56 | 112.64 | 116.41 | 12,049,831 | +2.27(+1.99%) |
May 14, 2020 | 113.31 | 114.27 | 110.05 | 114.14 | 7,024,403 | -0.11(-0.10%) |
May 13, 2020 | 118.10 | 118.12 | 113.31 | 114.25 | 5,721,775 | -4.53(-3.82%) |
May 12, 2020 | 123.00 | 123.56 | 118.72 | 118.78 | 3,607,816 | -3.53(-2.89%) |
May 11, 2020 | 124.07 | 124.19 | 122.20 | 122.31 | 3,615,063 | -2.33(-1.87%) |
May 08, 2020 | 123.45 | 125.20 | 122.86 | 124.65 | 2,585,442 | +2.33(+1.90%) |
May 07, 2020 | 123.97 | 124.09 | 121.62 | 122.32 | 3,337,157 | -0.39(-0.31%) |
May 06, 2020 | 124.04 | 124.36 | 122.53 | 122.71 | 2,583,519 | -1.03(-0.83%) |
May 05, 2020 | 125.81 | 125.90 | 123.46 | 123.74 | 2,702,631 | -0.81(-0.65%) |
May 04, 2020 | 124.67 | 124.68 | 122.59 | 124.55 | 2,656,547 | -0.17(-0.13%) |