Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.53 | 123.93 | 121.68 | 123.89 | 4,782,217 | -0.03(-0.02%) |
Jul 30, 2020 | 123.52 | 124.40 | 122.83 | 123.92 | 3,130,057 | -0.22(-0.17%) |
Jul 29, 2020 | 123.64 | 125.10 | 123.34 | 124.14 | 3,532,476 | +0.50(+0.40%) |
Jul 28, 2020 | 124.18 | 124.73 | 123.38 | 123.64 | 4,208,432 | -0.26(-0.21%) |
Jul 27, 2020 | 121.98 | 123.98 | 121.36 | 123.90 | 4,008,281 | +1.45(+1.18%) |
Jul 24, 2020 | 123.29 | 124.78 | 121.85 | 122.45 | 3,666,773 | -0.92(-0.74%) |
Jul 23, 2020 | 122.93 | 123.53 | 121.94 | 123.37 | 5,566,411 | +0.96(+0.79%) |
Jul 22, 2020 | 122.00 | 122.62 | 120.31 | 122.41 | 3,913,670 | +1.42(+1.18%) |
Jul 21, 2020 | 120.59 | 122.77 | 120.41 | 120.99 | 6,039,362 | +1.19(+0.99%) |
Jul 20, 2020 | 121.15 | 121.15 | 118.96 | 119.80 | 4,022,147 | -1.39(-1.15%) |
Jul 17, 2020 | 121.19 | 121.55 | 120.19 | 121.19 | 3,588,218 | +0.70(+0.58%) |
Jul 16, 2020 | 120.65 | 120.92 | 119.75 | 120.49 | 4,207,864 | +0.17(+0.14%) |
Jul 15, 2020 | 121.81 | 122.57 | 119.92 | 120.32 | 6,179,069 | -1.65(-1.35%) |
Jul 14, 2020 | 121.13 | 123.25 | 120.83 | 121.97 | 7,517,524 | +0.55(+0.45%) |
Jul 13, 2020 | 123.09 | 124.26 | 121.02 | 121.42 | 9,954,916 | +0.41(+0.33%) |
Jul 10, 2020 | 119.13 | 121.40 | 118.16 | 121.01 | 6,591,993 | +1.58(+1.32%) |
Jul 09, 2020 | 119.61 | 120.55 | 118.56 | 119.44 | 4,448,902 | -1.36(-1.13%) |
Jul 08, 2020 | 120.74 | 121.22 | 119.84 | 120.80 | 4,220,285 | +0.59(+0.49%) |
Jul 07, 2020 | 119.04 | 121.16 | 118.95 | 120.21 | 4,913,674 | +0.24(+0.20%) |
Jul 06, 2020 | 119.77 | 120.56 | 119.08 | 119.97 | 4,688,861 | +0.41(+0.34%) |
Jul 02, 2020 | 120.19 | 120.75 | 119.29 | 119.56 | 3,076,885 | +0.44(+0.37%) |
Jul 01, 2020 | 119.28 | 120.26 | 118.75 | 119.12 | 4,036,710 | +0.09(+0.08%) |
Jun 30, 2020 | 118.65 | 119.54 | 117.77 | 119.03 | 5,140,824 | +1.06(+0.90%) |
Jun 29, 2020 | 117.16 | 118.26 | 116.49 | 117.97 | 4,635,857 | +1.93(+1.67%) |
Jun 26, 2020 | 118.51 | 119.13 | 115.25 | 116.04 | 8,191,769 | -2.23(-1.89%) |
Jun 25, 2020 | 116.23 | 118.56 | 115.25 | 118.27 | 4,935,570 | +1.67(+1.43%) |
Jun 24, 2020 | 117.96 | 117.96 | 115.81 | 116.60 | 5,392,306 | -1.62(-1.37%) |
Jun 23, 2020 | 118.46 | 119.41 | 117.88 | 118.22 | 4,028,055 | +0.28(+0.24%) |
Jun 22, 2020 | 117.50 | 118.58 | 116.95 | 117.94 | 3,755,058 | -0.21(-0.18%) |
Jun 19, 2020 | 120.97 | 121.34 | 118.10 | 118.15 | 9,218,657 | -1.35(-1.13%) |
Jun 18, 2020 | 118.28 | 119.82 | 117.57 | 119.50 | 3,796,489 | +0.92(+0.77%) |
Jun 17, 2020 | 118.70 | 119.74 | 118.34 | 118.58 | 3,677,559 | +0.08(+0.07%) |
Jun 16, 2020 | 119.41 | 119.75 | 117.11 | 118.50 | 5,776,317 | +1.07(+0.91%) |
Jun 15, 2020 | 115.46 | 117.86 | 113.88 | 117.43 | 6,090,347 | +1.33(+1.15%) |
Jun 12, 2020 | 116.23 | 116.94 | 114.69 | 116.10 | 7,821,658 | +1.04(+0.91%) |
Jun 11, 2020 | 120.75 | 121.63 | 114.71 | 115.06 | 9,487,980 | -5.66(-4.69%) |
Jun 10, 2020 | 119.95 | 121.64 | 119.85 | 120.72 | 7,855,176 | +1.04(+0.87%) |
Jun 09, 2020 | 118.65 | 119.83 | 117.94 | 119.67 | 7,163,289 | +0.68(+0.57%) |
Jun 08, 2020 | 118.24 | 119.21 | 118.12 | 118.99 | 6,236,465 | -0.21(-0.17%) |
Jun 05, 2020 | 117.90 | 120.17 | 117.69 | 119.20 | 7,861,769 | +1.68(+1.43%) |
Jun 04, 2020 | 118.43 | 120.20 | 117.16 | 117.51 | 5,810,791 | -1.10(-0.93%) |
Jun 03, 2020 | 118.99 | 119.91 | 118.42 | 118.62 | 6,069,627 | +0.17(+0.14%) |
Jun 02, 2020 | 118.82 | 119.50 | 117.10 | 118.45 | 5,964,526 | -0.32(-0.27%) |
Jun 01, 2020 | 117.53 | 119.63 | 117.16 | 118.77 | 4,535,149 | +1.29(+1.09%) |
May 29, 2020 | 117.89 | 118.10 | 116.39 | 117.48 | 14,935,743 | -0.66(-0.56%) |
May 28, 2020 | 117.18 | 118.54 | 116.20 | 118.14 | 5,570,627 | +1.32(+1.13%) |
May 27, 2020 | 115.85 | 116.85 | 114.83 | 116.82 | 6,367,313 | +0.95(+0.82%) |
May 26, 2020 | 117.83 | 117.93 | 115.56 | 115.88 | 6,247,178 | -0.65(-0.56%) |
May 22, 2020 | 115.75 | 116.66 | 115.36 | 116.53 | 3,839,778 | +0.30(+0.25%) |
May 21, 2020 | 116.97 | 117.39 | 115.75 | 116.23 | 5,470,851 | -0.99(-0.85%) |
May 20, 2020 | 118.37 | 118.49 | 116.40 | 117.22 | 9,196,344 | -0.42(-0.36%) |
May 19, 2020 | 120.06 | 120.35 | 117.35 | 117.64 | 7,435,260 | -3.38(-2.80%) |
May 18, 2020 | 122.22 | 123.23 | 120.62 | 121.03 | 9,495,975 | -0.38(-0.32%) |
May 15, 2020 | 119.47 | 122.94 | 118.59 | 121.41 | 22,773,740 | +2.56(+2.16%) |
May 14, 2020 | 118.52 | 119.28 | 116.23 | 118.85 | 6,183,478 | +0.11(+0.09%) |
May 13, 2020 | 118.94 | 120.09 | 117.39 | 118.74 | 5,787,555 | +0.02(+0.02%) |
May 12, 2020 | 120.35 | 121.80 | 118.65 | 118.72 | 4,382,763 | -1.29(-1.07%) |
May 11, 2020 | 119.16 | 121.64 | 118.93 | 120.01 | 4,021,031 | +0.13(+0.11%) |
May 08, 2020 | 118.84 | 120.71 | 118.30 | 119.88 | 4,713,279 | +2.39(+2.04%) |
May 07, 2020 | 117.48 | 117.89 | 116.21 | 117.48 | 6,191,507 | +0.69(+0.59%) |
May 06, 2020 | 117.51 | 118.09 | 116.72 | 116.80 | 4,694,453 | -0.79(-0.68%) |
May 05, 2020 | 117.56 | 119.07 | 116.79 | 117.59 | 4,008,698 | +0.67(+0.57%) |
May 04, 2020 | 116.25 | 117.31 | 115.49 | 116.92 | 5,873,269 | +0.70(+0.60%) |