Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 139.30 | 140.09 | 134.46 | 138.89 | 4,384,066 | +2.97(+2.19%) |
Jul 30, 2020 | 133.09 | 136.16 | 132.64 | 135.92 | 2,766,648 | +2.61(+1.96%) |
Jul 29, 2020 | 133.15 | 133.88 | 132.09 | 133.31 | 1,562,445 | +1.13(+0.85%) |
Jul 28, 2020 | 132.81 | 133.68 | 131.80 | 132.18 | 1,345,845 | -1.35(-1.01%) |
Jul 27, 2020 | 132.88 | 134.50 | 132.22 | 133.54 | 1,854,908 | +0.90(+0.68%) |
Jul 24, 2020 | 131.17 | 133.63 | 130.16 | 132.63 | 1,380,905 | -0.12(-0.09%) |
Jul 23, 2020 | 136.62 | 136.88 | 132.13 | 132.75 | 1,933,507 | -2.88(-2.13%) |
Jul 22, 2020 | 138.23 | 138.23 | 135.21 | 135.63 | 2,098,331 | -1.02(-0.75%) |
Jul 21, 2020 | 138.83 | 139.25 | 136.21 | 136.66 | 1,510,674 | -2.15(-1.55%) |
Jul 20, 2020 | 136.74 | 139.57 | 136.08 | 138.80 | 1,621,158 | +3.16(+2.33%) |
Jul 17, 2020 | 135.52 | 136.06 | 134.20 | 135.65 | 2,080,993 | +0.26(+0.19%) |
Jul 16, 2020 | 135.18 | 135.69 | 133.13 | 135.39 | 1,327,235 | -0.37(-0.27%) |
Jul 15, 2020 | 135.32 | 136.30 | 133.22 | 135.76 | 2,091,239 | -0.10(-0.07%) |
Jul 14, 2020 | 131.61 | 136.12 | 130.91 | 135.86 | 2,456,733 | +3.16(+2.38%) |
Jul 13, 2020 | 138.29 | 138.85 | 132.17 | 132.70 | 2,620,933 | -5.39(-3.91%) |
Jul 10, 2020 | 136.73 | 138.53 | 135.63 | 138.10 | 2,161,443 | +1.97(+1.45%) |
Jul 09, 2020 | 133.73 | 136.43 | 133.44 | 136.13 | 2,357,500 | +3.13(+2.35%) |
Jul 08, 2020 | 133.29 | 133.71 | 131.92 | 133.00 | 1,903,454 | +0.81(+0.62%) |
Jul 07, 2020 | 131.29 | 134.77 | 131.22 | 132.18 | 1,933,371 | +0.50(+0.38%) |
Jul 06, 2020 | 132.86 | 133.89 | 130.94 | 131.68 | 2,367,674 | +0.42(+0.32%) |
Jul 02, 2020 | 133.79 | 133.79 | 130.90 | 131.26 | 1,930,494 | -1.35(-1.02%) |
Jul 01, 2020 | 129.50 | 132.91 | 128.80 | 132.62 | 3,085,844 | +3.11(+2.40%) |
Jun 30, 2020 | 130.06 | 130.06 | 128.18 | 129.51 | 2,220,188 | +1.33(+1.04%) |
Jun 29, 2020 | 128.46 | 129.82 | 126.71 | 128.17 | 1,712,642 | -0.24(-0.18%) |
Jun 26, 2020 | 128.40 | 128.85 | 125.62 | 128.41 | 5,001,461 | +0.19(+0.15%) |
Jun 25, 2020 | 128.95 | 129.35 | 126.60 | 128.22 | 2,217,116 | -0.13(-0.10%) |
Jun 24, 2020 | 128.03 | 129.06 | 126.17 | 128.35 | 2,252,145 | +0.26(+0.21%) |
Jun 23, 2020 | 128.79 | 131.03 | 127.69 | 128.08 | 2,603,200 | +0.86(+0.68%) |
Jun 22, 2020 | 128.50 | 129.32 | 126.32 | 127.22 | 2,925,644 | -0.46(-0.36%) |
Jun 19, 2020 | 128.60 | 128.71 | 125.44 | 127.68 | 4,319,726 | +0.82(+0.65%) |
Jun 18, 2020 | 125.63 | 126.96 | 125.63 | 126.86 | 2,509,495 | +1.22(+0.97%) |
Jun 17, 2020 | 124.29 | 126.52 | 123.86 | 125.64 | 2,216,118 | +2.33(+1.89%) |
Jun 16, 2020 | 124.69 | 125.41 | 122.65 | 123.31 | 2,563,147 | -0.77(-0.62%) |
Jun 15, 2020 | 120.53 | 125.04 | 120.35 | 124.08 | 3,959,025 | +4.46(+3.73%) |
Jun 12, 2020 | 120.73 | 122.36 | 117.50 | 119.62 | 2,575,113 | -0.44(-0.37%) |
Jun 11, 2020 | 122.26 | 125.08 | 119.59 | 120.06 | 3,578,334 | -2.34(-1.91%) |
Jun 10, 2020 | 119.80 | 123.24 | 119.12 | 122.41 | 4,032,317 | +3.67(+3.09%) |
Jun 09, 2020 | 117.79 | 119.41 | 116.26 | 118.74 | 2,391,982 | +1.53(+1.31%) |
Jun 08, 2020 | 114.25 | 117.28 | 113.66 | 117.21 | 3,568,883 | +1.17(+1.01%) |
Jun 05, 2020 | 113.22 | 116.90 | 111.10 | 116.04 | 3,421,215 | +1.12(+0.97%) |
Jun 04, 2020 | 115.22 | 116.81 | 113.81 | 114.92 | 2,962,431 | -0.74(-0.64%) |
Jun 03, 2020 | 119.80 | 119.80 | 114.93 | 115.66 | 3,887,000 | -4.34(-3.62%) |
Jun 02, 2020 | 120.88 | 121.15 | 118.36 | 120.00 | 2,404,119 | -0.41(-0.34%) |
Jun 01, 2020 | 120.91 | 121.89 | 120.01 | 120.41 | 2,076,780 | -0.10(-0.08%) |
May 29, 2020 | 119.93 | 120.77 | 116.97 | 120.51 | 4,661,715 | +1.50(+1.26%) |
May 28, 2020 | 115.72 | 119.75 | 114.51 | 119.01 | 4,846,060 | +3.89(+3.38%) |
May 27, 2020 | 112.85 | 115.49 | 108.97 | 115.12 | 5,075,400 | +0.72(+0.63%) |
May 26, 2020 | 118.12 | 118.16 | 113.95 | 114.39 | 3,325,025 | -3.12(-2.65%) |
May 22, 2020 | 114.96 | 117.70 | 114.37 | 117.51 | 2,332,234 | +2.51(+2.18%) |
May 21, 2020 | 117.57 | 117.57 | 114.94 | 115.00 | 2,301,445 | -2.25(-1.92%) |
May 20, 2020 | 116.81 | 119.41 | 116.77 | 117.25 | 3,598,081 | +0.99(+0.85%) |
May 19, 2020 | 114.52 | 117.07 | 114.47 | 116.26 | 2,567,627 | +1.39(+1.21%) |
May 18, 2020 | 114.46 | 115.65 | 112.52 | 114.86 | 4,421,057 | -0.99(-0.85%) |
May 15, 2020 | 113.98 | 116.61 | 113.87 | 115.85 | 3,332,404 | +0.99(+0.86%) |
May 14, 2020 | 114.25 | 115.00 | 112.25 | 114.86 | 2,857,530 | +0.22(+0.19%) |
May 13, 2020 | 114.81 | 116.86 | 112.31 | 114.65 | 3,139,702 | +0.52(+0.46%) |
May 12, 2020 | 115.41 | 117.22 | 114.05 | 114.13 | 2,931,623 | -0.98(-0.85%) |
May 11, 2020 | 114.68 | 116.22 | 114.11 | 115.11 | 2,955,599 | +0.74(+0.64%) |
May 08, 2020 | 114.01 | 115.26 | 113.35 | 114.37 | 3,669,702 | -0.18(-0.15%) |
May 07, 2020 | 114.03 | 114.69 | 112.52 | 114.55 | 3,649,786 | +1.45(+1.28%) |
May 06, 2020 | 112.78 | 114.90 | 109.67 | 113.10 | 6,201,799 | -4.21(-3.59%) |
May 05, 2020 | 116.04 | 117.87 | 114.06 | 117.31 | 5,148,298 | +2.73(+2.38%) |
May 04, 2020 | 111.72 | 115.30 | 111.46 | 114.58 | 3,348,445 | +3.49(+3.14%) |