Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 141.17 | 141.44 | 137.86 | 140.43 | 31,414,916 | -1.33(-0.94%) |
Jul 30, 2020 | 140.22 | 142.10 | 139.44 | 141.76 | 24,760,616 | -0.56(-0.39%) |
Jul 29, 2020 | 140.08 | 142.42 | 140.06 | 142.32 | 20,843,134 | +3.07(+2.20%) |
Jul 28, 2020 | 140.15 | 141.07 | 139.19 | 139.25 | 13,914,638 | -1.40(-1.00%) |
Jul 27, 2020 | 139.31 | 140.74 | 138.55 | 140.65 | 14,013,065 | +1.45(+1.04%) |
Jul 24, 2020 | 140.36 | 140.72 | 138.71 | 139.21 | 21,003,966 | -2.08(-1.47%) |
Jul 23, 2020 | 141.02 | 143.13 | 139.80 | 141.28 | 22,769,322 | +0.14(+0.10%) |
Jul 22, 2020 | 140.17 | 141.67 | 140.11 | 141.14 | 25,625,110 | +0.08(+0.05%) |
Jul 21, 2020 | 140.53 | 142.14 | 140.27 | 141.06 | 25,755,724 | +1.97(+1.42%) |
Jul 20, 2020 | 139.24 | 139.94 | 138.32 | 139.09 | 20,626,396 | -0.60(-0.43%) |
Jul 17, 2020 | 139.78 | 140.64 | 138.66 | 139.69 | 21,663,610 | +0.41(+0.29%) |
Jul 16, 2020 | 139.23 | 139.77 | 138.06 | 139.28 | 32,022,616 | -0.83(-0.59%) |
Jul 15, 2020 | 138.58 | 140.82 | 137.98 | 140.11 | 42,752,392 | +4.96(+3.67%) |
Jul 14, 2020 | 132.87 | 135.30 | 132.12 | 135.16 | 29,458,880 | +2.20(+1.66%) |
Jul 13, 2020 | 136.08 | 137.83 | 132.83 | 132.95 | 35,916,292 | -1.71(-1.27%) |
Jul 10, 2020 | 132.59 | 134.84 | 131.94 | 134.66 | 25,193,846 | +2.13(+1.61%) |
Jul 09, 2020 | 135.34 | 135.65 | 130.78 | 132.53 | 36,328,236 | -2.84(-2.10%) |
Jul 08, 2020 | 134.14 | 135.79 | 132.55 | 135.37 | 28,694,520 | +1.11(+0.82%) |
Jul 07, 2020 | 135.49 | 136.68 | 133.87 | 134.26 | 23,754,956 | -2.42(-1.77%) |
Jul 06, 2020 | 138.48 | 138.84 | 136.20 | 136.68 | 20,793,796 | +0.98(+0.72%) |
Jul 02, 2020 | 137.76 | 138.44 | 135.21 | 135.70 | 25,208,644 | +0.55(+0.41%) |
Jul 01, 2020 | 136.89 | 137.71 | 134.59 | 135.15 | 27,738,926 | -1.30(-0.95%) |
Jun 30, 2020 | 134.05 | 136.86 | 133.97 | 136.44 | 34,409,268 | +1.94(+1.45%) |
Jun 29, 2020 | 132.18 | 135.31 | 130.65 | 134.50 | 35,592,388 | +4.26(+3.27%) |
Jun 26, 2020 | 132.92 | 133.25 | 130.07 | 130.24 | 41,030,956 | -3.60(-2.69%) |
Jun 25, 2020 | 131.23 | 133.96 | 129.88 | 133.84 | 38,977,780 | +1.99(+1.51%) |
Jun 24, 2020 | 134.46 | 134.94 | 129.90 | 131.85 | 44,965,812 | -4.42(-3.24%) |
Jun 23, 2020 | 137.53 | 137.85 | 135.94 | 136.27 | 21,335,666 | +0.57(+0.42%) |
Jun 22, 2020 | 133.64 | 135.85 | 132.30 | 135.70 | 30,377,518 | +1.34(+1.00%) |
Jun 19, 2020 | 137.62 | 137.71 | 133.26 | 134.35 | 52,777,564 | -0.70(-0.52%) |
Jun 18, 2020 | 133.76 | 136.57 | 133.23 | 135.05 | 28,257,426 | -0.05(-0.03%) |
Jun 17, 2020 | 137.78 | 138.17 | 134.67 | 135.10 | 36,429,680 | -2.49(-1.81%) |
Jun 16, 2020 | 139.79 | 139.79 | 134.39 | 137.59 | 51,353,984 | +3.23(+2.40%) |
Jun 15, 2020 | 127.01 | 135.38 | 127.01 | 134.35 | 60,129,464 | +3.04(+2.31%) |
Jun 12, 2020 | 133.28 | 133.93 | 127.41 | 131.32 | 67,245,296 | +3.08(+2.40%) |
Jun 11, 2020 | 133.10 | 133.94 | 128.00 | 128.24 | 75,808,824 | -10.59(-7.63%) |
Jun 10, 2020 | 142.54 | 142.71 | 138.56 | 138.83 | 54,435,812 | -3.91(-2.74%) |
Jun 09, 2020 | 143.28 | 144.14 | 141.57 | 142.74 | 41,670,576 | -2.65(-1.82%) |
Jun 08, 2020 | 144.69 | 145.68 | 144.01 | 145.39 | 35,604,880 | +2.76(+1.94%) |
Jun 05, 2020 | 143.28 | 144.66 | 142.03 | 142.63 | 56,345,868 | +5.31(+3.87%) |
Jun 04, 2020 | 136.61 | 138.28 | 135.98 | 137.32 | 30,387,274 | -0.20(-0.15%) |
Jun 03, 2020 | 136.45 | 138.73 | 135.92 | 137.52 | 37,955,904 | +3.24(+2.41%) |
Jun 02, 2020 | 133.98 | 134.72 | 132.54 | 134.28 | 25,807,062 | +1.10(+0.83%) |
Jun 01, 2020 | 132.26 | 134.55 | 131.64 | 133.18 | 26,992,052 | +1.26(+0.96%) |
May 29, 2020 | 131.35 | 132.28 | 129.55 | 131.92 | 43,832,192 | -0.76(-0.57%) |
May 28, 2020 | 137.46 | 137.46 | 130.66 | 132.68 | 44,367,532 | -3.22(-2.37%) |
May 27, 2020 | 134.45 | 136.29 | 130.43 | 135.90 | 44,903,668 | +4.09(+3.11%) |
May 26, 2020 | 133.05 | 133.32 | 128.20 | 131.80 | 38,896,060 | +3.69(+2.88%) |
May 22, 2020 | 127.90 | 128.26 | 126.33 | 128.11 | 25,307,432 | +0.62(+0.48%) |
May 21, 2020 | 127.31 | 128.27 | 125.92 | 127.49 | 34,400,540 | +0.23(+0.18%) |
May 20, 2020 | 126.06 | 128.19 | 125.72 | 127.26 | 37,778,000 | +3.74(+3.03%) |
May 19, 2020 | 125.57 | 126.74 | 123.51 | 123.52 | 31,783,672 | -2.49(-1.97%) |
May 18, 2020 | 124.84 | 126.68 | 124.25 | 126.01 | 49,506,160 | +7.22(+6.08%) |
May 15, 2020 | 115.88 | 119.22 | 115.35 | 118.79 | 42,366,404 | +1.78(+1.53%) |
May 14, 2020 | 113.94 | 117.07 | 111.29 | 117.01 | 58,823,912 | +0.46(+0.39%) |
May 13, 2020 | 119.33 | 119.74 | 114.36 | 116.55 | 61,758,880 | -4.04(-3.35%) |
May 12, 2020 | 125.61 | 125.64 | 120.46 | 120.59 | 46,568,740 | -4.49(-3.59%) |
May 11, 2020 | 123.85 | 126.27 | 122.83 | 125.08 | 35,750,688 | -0.63(-0.50%) |
May 08, 2020 | 123.62 | 126.08 | 122.69 | 125.71 | 33,864,400 | +4.67(+3.86%) |
May 07, 2020 | 120.99 | 122.04 | 120.19 | 121.03 | 28,914,320 | +1.63(+1.37%) |
May 06, 2020 | 121.08 | 121.75 | 118.72 | 119.40 | 31,339,828 | -0.88(-0.73%) |
May 05, 2020 | 121.63 | 123.39 | 119.76 | 120.28 | 32,835,614 | +0.92(+0.77%) |
May 04, 2020 | 117.39 | 119.57 | 116.10 | 119.36 | 29,995,836 | +0.51(+0.43%) |