Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 129.70 | 130.63 | 124.55 | 127.63 | 220,400 | -2.07(-1.60%) |
Jul 30, 2020 | 125.51 | 130.21 | 125.51 | 129.70 | 257,993 | +2.99(+2.36%) |
Jul 29, 2020 | 127.01 | 127.94 | 125.04 | 126.71 | 204,106 | +0.45(+0.36%) |
Jul 28, 2020 | 129.00 | 130.22 | 126.24 | 126.26 | 183,808 | -2.49(-1.93%) |
Jul 27, 2020 | 127.10 | 128.92 | 126.23 | 128.75 | 171,908 | +2.58(+2.04%) |
Jul 24, 2020 | 127.60 | 127.94 | 123.39 | 126.17 | 362,000 | -2.83(-2.19%) |
Jul 23, 2020 | 133.87 | 134.78 | 126.97 | 129.00 | 299,291 | -4.94(-3.69%) |
Jul 22, 2020 | 137.02 | 138.10 | 133.41 | 133.94 | 198,624 | -2.96(-2.16%) |
Jul 21, 2020 | 141.83 | 141.83 | 135.54 | 136.90 | 223,504 | -2.13(-1.53%) |
Jul 20, 2020 | 137.01 | 140.05 | 137.00 | 139.03 | 184,807 | +1.90(+1.39%) |
Jul 17, 2020 | 135.13 | 138.50 | 132.55 | 137.13 | 241,800 | +1.75(+1.29%) |
Jul 16, 2020 | 134.28 | 137.09 | 132.60 | 135.38 | 222,926 | -0.17(-0.13%) |
Jul 15, 2020 | 136.41 | 141.98 | 133.85 | 135.55 | 649,284 | -3.99(-2.86%) |
Jul 14, 2020 | 132.19 | 139.95 | 130.38 | 139.54 | 432,211 | +7.35(+5.56%) |
Jul 13, 2020 | 129.94 | 138.40 | 129.08 | 132.19 | 665,807 | +4.29(+3.35%) |
Jul 10, 2020 | 130.00 | 130.12 | 127.79 | 127.90 | 200,400 | -0.21(-0.16%) |
Jul 09, 2020 | 130.00 | 130.66 | 125.70 | 128.11 | 156,233 | -0.89(-0.69%) |
Jul 08, 2020 | 129.36 | 129.59 | 127.71 | 129.00 | 124,514 | -0.62(-0.48%) |
Jul 07, 2020 | 126.26 | 131.00 | 125.50 | 129.62 | 349,608 | +3.09(+2.44%) |
Jul 06, 2020 | 126.00 | 127.06 | 124.78 | 126.53 | 256,215 | +1.18(+0.94%) |
Jul 02, 2020 | 127.50 | 127.77 | 124.26 | 125.35 | 271,000 | -0.84(-0.67%) |
Jul 01, 2020 | 123.04 | 128.87 | 123.04 | 126.19 | 558,168 | +3.47(+2.83%) |
Jun 30, 2020 | 123.50 | 123.94 | 119.53 | 122.72 | 422,685 | +0.80(+0.66%) |
Jun 29, 2020 | 122.05 | 124.79 | 119.57 | 121.92 | 165,527 | +1.72(+1.43%) |
Jun 26, 2020 | 124.47 | 124.47 | 118.60 | 120.20 | 338,700 | -4.82(-3.86%) |
Jun 25, 2020 | 121.00 | 126.26 | 120.27 | 125.02 | 158,161 | +3.34(+2.74%) |
Jun 24, 2020 | 124.89 | 125.94 | 120.02 | 121.68 | 334,149 | -3.32(-2.66%) |
Jun 23, 2020 | 125.69 | 127.94 | 124.50 | 125.00 | 586,099 | -0.85(-0.68%) |
Jun 22, 2020 | 129.35 | 129.35 | 125.51 | 125.85 | 493,263 | -3.86(-2.98%) |
Jun 19, 2020 | 131.70 | 133.62 | 129.62 | 129.71 | 188,800 | -1.47(-1.12%) |
Jun 18, 2020 | 125.70 | 131.50 | 125.70 | 131.18 | 300,195 | +5.48(+4.36%) |
Jun 17, 2020 | 124.23 | 127.50 | 123.57 | 125.70 | 168,031 | +0.70(+0.56%) |
Jun 16, 2020 | 124.90 | 126.78 | 123.15 | 125.00 | 196,555 | +2.73(+2.23%) |
Jun 15, 2020 | 118.03 | 122.84 | 116.08 | 122.27 | 324,996 | +0.75(+0.62%) |
Jun 12, 2020 | 124.00 | 126.14 | 119.50 | 121.52 | 245,200 | +0.39(+0.32%) |
Jun 11, 2020 | 123.46 | 126.50 | 119.11 | 121.13 | 445,137 | -7.00(-5.46%) |
Jun 10, 2020 | 132.01 | 133.21 | 126.54 | 128.13 | 306,641 | -3.74(-2.84%) |
Jun 09, 2020 | 130.50 | 132.49 | 130.00 | 131.87 | 193,157 | +0.76(+0.58%) |
Jun 08, 2020 | 129.00 | 132.75 | 129.00 | 131.11 | 241,545 | +2.98(+2.33%) |
Jun 05, 2020 | 126.73 | 130.25 | 124.33 | 128.13 | 228,700 | +0.79(+0.62%) |
Jun 04, 2020 | 128.00 | 130.76 | 126.01 | 127.34 | 212,048 | -1.23(-0.96%) |
Jun 03, 2020 | 127.90 | 129.59 | 126.36 | 128.57 | 182,784 | +1.30(+1.02%) |
Jun 02, 2020 | 125.10 | 129.36 | 125.00 | 127.27 | 229,251 | +2.49(+2.00%) |
Jun 01, 2020 | 124.46 | 126.68 | 123.20 | 124.78 | 206,821 | +2.03(+1.65%) |
May 29, 2020 | 123.51 | 124.27 | 121.25 | 122.75 | 363,800 | -2.71(-2.16%) |
May 28, 2020 | 127.12 | 129.12 | 124.11 | 125.46 | 199,602 | -1.03(-0.81%) |
May 27, 2020 | 132.39 | 133.28 | 123.75 | 126.49 | 424,486 | -4.66(-3.55%) |
May 26, 2020 | 129.33 | 134.35 | 129.04 | 131.15 | 499,594 | +4.23(+3.33%) |
May 22, 2020 | 125.32 | 128.93 | 124.08 | 126.92 | 331,500 | +1.67(+1.33%) |
May 21, 2020 | 125.45 | 128.41 | 122.12 | 125.25 | 422,992 | +0.34(+0.27%) |
May 20, 2020 | 123.79 | 126.22 | 123.33 | 124.91 | 419,880 | +2.66(+2.18%) |
May 19, 2020 | 119.85 | 125.18 | 119.00 | 122.25 | 477,463 | +2.05(+1.71%) |
May 18, 2020 | 117.85 | 120.99 | 117.01 | 120.20 | 559,650 | +4.18(+3.60%) |
May 15, 2020 | 112.51 | 116.04 | 110.75 | 116.02 | 318,600 | +3.01(+2.66%) |
May 14, 2020 | 108.90 | 113.14 | 106.15 | 113.01 | 385,180 | +2.45(+2.22%) |
May 13, 2020 | 112.02 | 116.00 | 106.91 | 110.56 | 652,666 | -3.95(-3.45%) |
May 12, 2020 | 120.00 | 120.15 | 109.16 | 114.51 | 1,432,480 | +5.35(+4.90%) |
May 11, 2020 | 107.90 | 110.31 | 105.52 | 109.16 | 657,559 | +0.74(+0.68%) |
May 08, 2020 | 108.00 | 110.93 | 106.60 | 108.42 | 321,400 | +0.96(+0.89%) |
May 07, 2020 | 109.90 | 109.99 | 105.16 | 107.46 | 338,103 | -0.02(-0.02%) |
May 06, 2020 | 106.71 | 110.25 | 106.54 | 107.48 | 355,953 | +2.48(+2.36%) |
May 05, 2020 | 105.17 | 106.54 | 103.52 | 105.00 | 244,411 | +0.72(+0.69%) |
May 04, 2020 | 97.37 | 104.68 | 97.00 | 104.28 | 353,612 | +4.88(+4.91%) |