Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 137.13 | 139.29 | 136.45 | 138.12 | 845,837 | +0.60(+0.44%) |
Jul 30, 2020 | 137.70 | 138.79 | 136.79 | 137.52 | 630,308 | -1.28(-0.92%) |
Jul 29, 2020 | 136.88 | 138.96 | 136.86 | 138.80 | 865,014 | +2.47(+1.81%) |
Jul 28, 2020 | 134.94 | 137.19 | 134.94 | 136.33 | 772,714 | +0.97(+0.71%) |
Jul 27, 2020 | 135.99 | 136.85 | 134.77 | 135.37 | 888,346 | -0.18(-0.13%) |
Jul 24, 2020 | 135.99 | 136.90 | 134.31 | 135.54 | 889,339 | -0.35(-0.26%) |
Jul 23, 2020 | 135.68 | 136.75 | 134.97 | 135.89 | 766,907 | +1.03(+0.76%) |
Jul 22, 2020 | 132.18 | 135.51 | 131.50 | 134.86 | 648,259 | +2.45(+1.85%) |
Jul 21, 2020 | 131.12 | 133.06 | 130.67 | 132.41 | 604,435 | +1.38(+1.05%) |
Jul 20, 2020 | 132.11 | 133.97 | 130.36 | 131.03 | 742,077 | -1.42(-1.07%) |
Jul 17, 2020 | 130.29 | 132.74 | 129.82 | 132.45 | 933,801 | +2.72(+2.10%) |
Jul 16, 2020 | 125.70 | 129.79 | 125.26 | 129.73 | 1,173,336 | +4.00(+3.18%) |
Jul 15, 2020 | 126.61 | 127.41 | 125.11 | 125.73 | 979,531 | -0.73(-0.58%) |
Jul 14, 2020 | 125.14 | 126.83 | 124.60 | 126.47 | 1,248,171 | +1.75(+1.41%) |
Jul 13, 2020 | 124.57 | 126.06 | 123.96 | 124.71 | 1,048,973 | -0.39(-0.31%) |
Jul 10, 2020 | 122.82 | 125.12 | 122.62 | 125.11 | 763,098 | +2.53(+2.07%) |
Jul 09, 2020 | 123.19 | 123.51 | 120.76 | 122.57 | 761,281 | -1.00(-0.81%) |
Jul 08, 2020 | 122.30 | 123.98 | 121.94 | 123.58 | 718,049 | +1.36(+1.11%) |
Jul 07, 2020 | 122.16 | 123.36 | 121.34 | 122.22 | 739,614 | -0.69(-0.56%) |
Jul 06, 2020 | 124.39 | 125.60 | 122.25 | 122.90 | 588,489 | -0.02(-0.01%) |
Jul 02, 2020 | 123.00 | 123.95 | 122.49 | 122.92 | 779,624 | +0.41(+0.34%) |
Jul 01, 2020 | 120.67 | 122.98 | 120.47 | 122.51 | 817,683 | +1.84(+1.52%) |
Jun 30, 2020 | 117.68 | 121.39 | 117.68 | 120.67 | 1,310,086 | +3.09(+2.62%) |
Jun 29, 2020 | 116.65 | 117.65 | 114.88 | 117.58 | 658,629 | +1.21(+1.04%) |
Jun 26, 2020 | 114.83 | 117.76 | 114.27 | 116.37 | 1,908,119 | +1.74(+1.52%) |
Jun 25, 2020 | 116.67 | 116.67 | 113.17 | 114.63 | 754,665 | -2.04(-1.75%) |
Jun 24, 2020 | 116.62 | 117.42 | 115.45 | 116.67 | 1,106,768 | -0.77(-0.65%) |
Jun 23, 2020 | 119.78 | 120.22 | 117.12 | 117.44 | 888,142 | -1.51(-1.27%) |
Jun 22, 2020 | 118.48 | 119.67 | 117.89 | 118.95 | 1,202,032 | +0.44(+0.37%) |
Jun 19, 2020 | 122.92 | 122.98 | 118.51 | 118.51 | 1,870,481 | -2.64(-2.18%) |
Jun 18, 2020 | 121.31 | 122.08 | 119.62 | 121.15 | 670,888 | -0.65(-0.53%) |
Jun 17, 2020 | 121.92 | 122.71 | 119.54 | 121.79 | 743,949 | +0.19(+0.15%) |
Jun 16, 2020 | 123.32 | 124.43 | 120.79 | 121.61 | 746,163 | +0.41(+0.34%) |
Jun 15, 2020 | 118.43 | 122.33 | 116.98 | 121.19 | 1,292,612 | +1.81(+1.52%) |
Jun 12, 2020 | 121.60 | 121.71 | 117.99 | 119.38 | 961,096 | -0.20(-0.16%) |
Jun 11, 2020 | 121.56 | 122.73 | 118.88 | 119.58 | 1,092,799 | -3.34(-2.72%) |
Jun 10, 2020 | 122.86 | 124.45 | 122.08 | 122.92 | 655,359 | +0.34(+0.27%) |
Jun 09, 2020 | 123.44 | 123.44 | 121.16 | 122.58 | 913,896 | -1.69(-1.36%) |
Jun 08, 2020 | 122.42 | 124.63 | 121.69 | 124.27 | 803,221 | +0.88(+0.71%) |
Jun 05, 2020 | 123.14 | 125.92 | 122.60 | 123.39 | 882,089 | +0.81(+0.66%) |
Jun 04, 2020 | 123.20 | 124.36 | 120.73 | 122.58 | 1,186,980 | -1.55(-1.25%) |
Jun 03, 2020 | 122.19 | 124.32 | 121.48 | 124.13 | 1,191,144 | +2.12(+1.74%) |
Jun 02, 2020 | 119.77 | 122.01 | 119.20 | 122.01 | 876,392 | +2.18(+1.82%) |
Jun 01, 2020 | 119.03 | 120.94 | 117.89 | 119.83 | 846,821 | +0.72(+0.61%) |
May 29, 2020 | 116.03 | 119.49 | 114.94 | 119.11 | 1,617,252 | +3.08(+2.65%) |
May 28, 2020 | 114.66 | 116.85 | 114.49 | 116.03 | 1,010,365 | +2.98(+2.64%) |
May 27, 2020 | 114.46 | 114.67 | 110.72 | 113.05 | 934,536 | -0.19(-0.17%) |
May 26, 2020 | 115.03 | 116.11 | 112.72 | 113.24 | 931,722 | +0.03(+0.02%) |
May 22, 2020 | 112.70 | 113.51 | 111.89 | 113.21 | 475,217 | +0.08(+0.07%) |
May 21, 2020 | 113.48 | 114.36 | 112.60 | 113.13 | 730,774 | +0.02(+0.02%) |
May 20, 2020 | 113.75 | 114.49 | 112.72 | 113.11 | 728,733 | +0.40(+0.36%) |
May 19, 2020 | 114.53 | 115.44 | 112.65 | 112.71 | 806,055 | -2.19(-1.91%) |
May 18, 2020 | 113.10 | 115.60 | 112.25 | 114.90 | 992,780 | +4.45(+4.03%) |
May 15, 2020 | 108.47 | 111.40 | 107.44 | 110.45 | 3,291,441 | +1.40(+1.28%) |
May 14, 2020 | 108.69 | 109.59 | 105.51 | 109.05 | 1,107,873 | -0.22(-0.21%) |
May 13, 2020 | 109.72 | 109.72 | 107.94 | 109.27 | 1,273,846 | -0.53(-0.48%) |
May 12, 2020 | 112.18 | 112.53 | 109.78 | 109.80 | 967,720 | -2.27(-2.03%) |
May 11, 2020 | 109.75 | 112.38 | 108.37 | 112.07 | 1,163,376 | +1.88(+1.71%) |
May 08, 2020 | 111.25 | 112.31 | 109.71 | 110.18 | 1,144,703 | -0.98(-0.88%) |
May 07, 2020 | 112.61 | 115.31 | 110.52 | 111.16 | 1,198,745 | +1.21(+1.10%) |
May 06, 2020 | 115.55 | 115.92 | 109.71 | 109.95 | 1,208,725 | -5.27(-4.58%) |
May 05, 2020 | 113.13 | 116.39 | 113.13 | 115.22 | 839,858 | +1.84(+1.62%) |
May 04, 2020 | 111.24 | 113.69 | 110.43 | 113.39 | 771,351 | +2.11(+1.90%) |