Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.34 | 121.46 | 117.58 | 119.16 | 2,321,566 | -2.59(-2.12%) |
Jul 30, 2020 | 121.50 | 123.98 | 120.36 | 121.75 | 2,235,909 | -1.82(-1.47%) |
Jul 29, 2020 | 122.68 | 123.66 | 119.81 | 123.56 | 2,749,559 | -0.02(-0.02%) |
Jul 28, 2020 | 123.62 | 124.38 | 123.03 | 123.58 | 1,817,438 | -0.40(-0.32%) |
Jul 27, 2020 | 125.21 | 125.36 | 122.83 | 123.99 | 1,987,184 | -2.36(-1.87%) |
Jul 24, 2020 | 127.60 | 128.08 | 125.09 | 126.35 | 1,231,470 | -0.40(-0.32%) |
Jul 23, 2020 | 127.00 | 127.82 | 125.93 | 126.75 | 1,375,632 | -0.41(-0.32%) |
Jul 22, 2020 | 126.04 | 127.68 | 125.46 | 127.16 | 1,324,563 | +0.22(+0.17%) |
Jul 21, 2020 | 125.88 | 128.85 | 125.87 | 126.95 | 1,280,474 | +1.19(+0.95%) |
Jul 20, 2020 | 126.77 | 127.48 | 125.36 | 125.76 | 1,591,826 | -1.56(-1.23%) |
Jul 17, 2020 | 127.39 | 127.76 | 125.69 | 127.32 | 1,419,720 | -0.08(-0.06%) |
Jul 16, 2020 | 124.95 | 128.62 | 124.40 | 127.39 | 2,317,927 | +3.02(+2.43%) |
Jul 15, 2020 | 124.66 | 125.35 | 122.99 | 124.37 | 2,021,639 | +1.93(+1.58%) |
Jul 14, 2020 | 120.29 | 122.82 | 119.31 | 122.44 | 1,406,284 | +2.28(+1.89%) |
Jul 13, 2020 | 120.73 | 122.29 | 119.00 | 120.17 | 1,509,340 | -0.11(-0.09%) |
Jul 10, 2020 | 116.62 | 121.00 | 116.12 | 120.28 | 1,661,358 | +3.83(+3.29%) |
Jul 09, 2020 | 119.52 | 119.90 | 114.66 | 116.45 | 1,871,797 | -3.30(-2.75%) |
Jul 08, 2020 | 118.20 | 120.23 | 117.77 | 119.74 | 2,044,218 | +0.65(+0.54%) |
Jul 07, 2020 | 119.45 | 120.51 | 117.60 | 119.10 | 2,492,801 | -0.11(-0.09%) |
Jul 06, 2020 | 119.58 | 120.98 | 118.55 | 119.21 | 1,562,438 | +1.61(+1.37%) |
Jul 02, 2020 | 120.34 | 121.59 | 117.37 | 117.60 | 1,233,499 | -0.08(-0.07%) |
Jul 01, 2020 | 118.45 | 120.09 | 117.03 | 117.68 | 1,357,359 | -0.90(-0.76%) |
Jun 30, 2020 | 117.54 | 119.23 | 116.86 | 118.58 | 2,101,944 | +0.86(+0.73%) |
Jun 29, 2020 | 117.87 | 118.51 | 116.18 | 117.72 | 1,475,853 | +1.63(+1.40%) |
Jun 26, 2020 | 118.77 | 119.99 | 115.34 | 116.09 | 3,456,937 | -4.31(-3.58%) |
Jun 25, 2020 | 118.01 | 120.81 | 116.97 | 120.40 | 1,389,016 | +2.24(+1.89%) |
Jun 24, 2020 | 119.42 | 119.44 | 116.73 | 118.16 | 2,034,676 | -3.01(-2.48%) |
Jun 23, 2020 | 120.98 | 122.37 | 120.30 | 121.17 | 1,978,663 | +1.87(+1.57%) |
Jun 22, 2020 | 118.88 | 120.47 | 117.87 | 119.29 | 1,707,337 | -0.53(-0.45%) |
Jun 19, 2020 | 123.91 | 123.91 | 119.37 | 119.83 | 2,631,436 | -1.59(-1.31%) |
Jun 18, 2020 | 119.69 | 122.38 | 119.03 | 121.42 | 1,294,174 | +0.68(+0.57%) |
Jun 17, 2020 | 121.54 | 122.75 | 119.81 | 120.74 | 1,637,844 | -0.71(-0.58%) |
Jun 16, 2020 | 124.81 | 124.81 | 119.15 | 121.44 | 1,915,554 | +1.17(+0.98%) |
Jun 15, 2020 | 112.98 | 120.66 | 111.88 | 120.27 | 2,910,964 | +3.27(+2.79%) |
Jun 12, 2020 | 118.02 | 119.20 | 114.16 | 117.00 | 2,235,278 | +3.96(+3.50%) |
Jun 11, 2020 | 116.24 | 119.17 | 112.73 | 113.05 | 3,512,988 | -8.88(-7.28%) |
Jun 10, 2020 | 126.88 | 127.36 | 121.87 | 121.93 | 2,659,076 | -6.25(-4.87%) |
Jun 09, 2020 | 128.03 | 130.45 | 127.53 | 128.17 | 2,824,746 | -2.80(-2.14%) |
Jun 08, 2020 | 132.36 | 132.88 | 129.26 | 130.98 | 3,917,373 | +0.03(+0.02%) |
Jun 05, 2020 | 132.59 | 132.75 | 127.30 | 130.95 | 5,279,783 | +5.72(+4.56%) |
Jun 04, 2020 | 117.15 | 125.40 | 116.37 | 125.23 | 4,625,588 | +7.52(+6.39%) |
Jun 03, 2020 | 116.36 | 118.82 | 115.21 | 117.71 | 4,563,285 | +4.42(+3.90%) |
Jun 02, 2020 | 109.70 | 114.67 | 109.07 | 113.29 | 4,352,642 | +1.99(+1.79%) |
Jun 01, 2020 | 112.75 | 112.75 | 110.36 | 111.30 | 2,573,413 | -2.22(-1.95%) |
May 29, 2020 | 114.24 | 115.47 | 112.69 | 113.51 | 2,673,139 | -1.65(-1.43%) |
May 28, 2020 | 116.24 | 116.24 | 113.66 | 115.16 | 3,236,454 | +0.69(+0.60%) |
May 27, 2020 | 113.96 | 115.05 | 111.56 | 114.47 | 4,092,148 | +4.33(+3.93%) |
May 26, 2020 | 112.79 | 114.20 | 109.96 | 110.14 | 4,382,941 | +1.23(+1.13%) |
May 22, 2020 | 105.30 | 109.26 | 104.45 | 108.91 | 5,152,270 | +3.65(+3.47%) |
May 21, 2020 | 97.17 | 105.64 | 96.68 | 105.27 | 5,962,441 | +7.88(+8.10%) |
May 20, 2020 | 96.14 | 99.02 | 95.85 | 97.38 | 2,715,513 | +2.40(+2.53%) |
May 19, 2020 | 97.35 | 98.02 | 94.96 | 94.98 | 2,821,862 | -3.08(-3.14%) |
May 18, 2020 | 96.73 | 99.00 | 96.16 | 98.06 | 3,424,575 | +5.45(+5.88%) |
May 15, 2020 | 90.87 | 92.99 | 90.01 | 92.61 | 5,916,807 | +0.60(+0.65%) |
May 14, 2020 | 90.21 | 92.55 | 86.66 | 92.02 | 4,039,196 | +0.32(+0.35%) |
May 13, 2020 | 93.61 | 93.81 | 91.07 | 91.70 | 3,500,670 | -2.87(-3.03%) |
May 12, 2020 | 95.08 | 95.97 | 94.49 | 94.57 | 3,880,926 | -0.22(-0.24%) |
May 11, 2020 | 94.12 | 95.37 | 92.99 | 94.79 | 4,200,935 | -0.11(-0.12%) |
May 08, 2020 | 93.83 | 95.17 | 92.51 | 94.90 | 5,186,324 | +2.76(+2.99%) |
May 07, 2020 | 89.37 | 92.62 | 89.37 | 92.15 | 4,881,113 | +3.48(+3.93%) |
May 06, 2020 | 93.86 | 94.02 | 88.48 | 88.67 | 3,399,728 | -4.57(-4.90%) |
May 05, 2020 | 93.46 | 95.23 | 93.18 | 93.24 | 2,967,338 | +0.76(+0.83%) |
May 04, 2020 | 93.83 | 94.04 | 91.79 | 92.47 | 3,698,376 | -2.09(-2.21%) |