Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 139.85 | 140.27 | 137.17 | 139.32 | 4,198,839 | -0.27(-0.19%) |
Jul 30, 2020 | 138.35 | 140.25 | 137.44 | 139.59 | 2,752,218 | +0.46(+0.33%) |
Jul 29, 2020 | 138.51 | 140.16 | 138.47 | 139.13 | 2,920,784 | +0.94(+0.68%) |
Jul 28, 2020 | 139.69 | 140.14 | 137.94 | 138.20 | 3,817,438 | -1.32(-0.95%) |
Jul 27, 2020 | 137.75 | 139.81 | 137.75 | 139.52 | 2,981,543 | +1.96(+1.42%) |
Jul 24, 2020 | 137.34 | 138.12 | 136.04 | 137.56 | 3,997,367 | +0.50(+0.36%) |
Jul 23, 2020 | 139.69 | 140.01 | 136.04 | 137.07 | 3,916,212 | -1.91(-1.37%) |
Jul 22, 2020 | 135.81 | 139.55 | 135.81 | 138.98 | 4,930,071 | +3.31(+2.44%) |
Jul 21, 2020 | 134.68 | 136.53 | 134.27 | 135.66 | 2,809,287 | +1.36(+1.01%) |
Jul 20, 2020 | 133.59 | 134.88 | 133.19 | 134.31 | 2,970,448 | -0.27(-0.20%) |
Jul 17, 2020 | 134.49 | 134.80 | 132.24 | 134.58 | 4,185,743 | +1.53(+1.15%) |
Jul 16, 2020 | 131.62 | 135.09 | 131.27 | 133.05 | 4,425,746 | +1.43(+1.08%) |
Jul 15, 2020 | 132.61 | 132.67 | 129.67 | 131.62 | 3,749,750 | +1.08(+0.83%) |
Jul 14, 2020 | 126.84 | 130.65 | 126.57 | 130.54 | 4,678,740 | +3.27(+2.57%) |
Jul 13, 2020 | 129.04 | 131.22 | 126.67 | 127.27 | 4,535,290 | -0.82(-0.64%) |
Jul 10, 2020 | 127.00 | 128.29 | 125.66 | 128.09 | 3,489,425 | +1.70(+1.34%) |
Jul 09, 2020 | 127.07 | 127.63 | 124.94 | 126.39 | 3,645,437 | -0.13(-0.10%) |
Jul 08, 2020 | 126.45 | 127.09 | 125.28 | 126.53 | 2,954,605 | +0.68(+0.54%) |
Jul 07, 2020 | 125.37 | 127.47 | 125.21 | 125.84 | 3,209,802 | -0.69(-0.54%) |
Jul 06, 2020 | 128.08 | 128.85 | 126.07 | 126.53 | 3,968,052 | +0.05(+0.04%) |
Jul 02, 2020 | 127.91 | 128.79 | 125.93 | 126.49 | 3,779,862 | +0.08(+0.06%) |
Jul 01, 2020 | 126.20 | 127.03 | 125.59 | 126.41 | 5,152,546 | +0.47(+0.38%) |
Jun 30, 2020 | 125.17 | 126.70 | 124.08 | 125.94 | 4,787,185 | +1.49(+1.20%) |
Jun 29, 2020 | 121.51 | 124.47 | 120.52 | 124.45 | 3,570,262 | +3.83(+3.18%) |
Jun 26, 2020 | 123.14 | 123.81 | 120.17 | 120.62 | 6,127,174 | -2.20(-1.79%) |
Jun 25, 2020 | 122.42 | 123.04 | 120.84 | 122.82 | 4,315,698 | -0.19(-0.16%) |
Jun 24, 2020 | 124.21 | 125.31 | 120.21 | 123.01 | 4,448,409 | -2.14(-1.71%) |
Jun 23, 2020 | 127.12 | 127.42 | 125.05 | 125.16 | 3,630,022 | -0.41(-0.33%) |
Jun 22, 2020 | 123.89 | 125.84 | 123.76 | 125.56 | 3,700,317 | +0.83(+0.66%) |
Jun 19, 2020 | 127.96 | 127.96 | 123.36 | 124.74 | 7,171,652 | -0.67(-0.54%) |
Jun 18, 2020 | 126.03 | 126.80 | 124.24 | 125.41 | 4,180,590 | -1.03(-0.81%) |
Jun 17, 2020 | 124.23 | 127.48 | 124.08 | 126.43 | 7,766,188 | +3.64(+2.97%) |
Jun 16, 2020 | 122.88 | 123.17 | 119.86 | 122.79 | 5,390,558 | +3.74(+3.14%) |
Jun 15, 2020 | 115.01 | 119.27 | 114.72 | 119.05 | 5,432,305 | +1.57(+1.33%) |
Jun 12, 2020 | 118.15 | 119.67 | 115.08 | 117.48 | 4,788,504 | +1.97(+1.70%) |
Jun 11, 2020 | 118.58 | 120.05 | 114.87 | 115.52 | 6,435,433 | -5.74(-4.73%) |
Jun 10, 2020 | 121.45 | 122.32 | 120.21 | 121.26 | 3,977,756 | +0.49(+0.41%) |
Jun 09, 2020 | 120.76 | 122.50 | 120.43 | 120.77 | 4,798,562 | -1.16(-0.95%) |
Jun 08, 2020 | 121.28 | 122.32 | 120.64 | 121.92 | 5,312,280 | -0.15(-0.12%) |
Jun 05, 2020 | 121.38 | 122.46 | 119.73 | 122.07 | 5,954,972 | +2.13(+1.78%) |
Jun 04, 2020 | 122.42 | 122.91 | 119.24 | 119.94 | 7,988,513 | -3.88(-3.13%) |
Jun 03, 2020 | 123.50 | 124.33 | 122.42 | 123.81 | 4,917,559 | +0.80(+0.65%) |
Jun 02, 2020 | 122.25 | 123.46 | 121.37 | 123.01 | 6,462,389 | +2.48(+2.06%) |
Jun 01, 2020 | 121.06 | 121.30 | 119.58 | 120.53 | 5,514,947 | -0.96(-0.79%) |
May 29, 2020 | 119.39 | 121.66 | 119.01 | 121.49 | 7,942,109 | +2.08(+1.74%) |
May 28, 2020 | 120.14 | 122.47 | 118.10 | 119.41 | 8,591,463 | +0.10(+0.09%) |
May 27, 2020 | 116.80 | 119.73 | 114.88 | 119.31 | 8,170,068 | +4.12(+3.58%) |
May 26, 2020 | 116.45 | 117.29 | 114.95 | 115.19 | 8,243,464 | +1.25(+1.10%) |
May 22, 2020 | 112.78 | 114.21 | 110.98 | 113.94 | 6,506,877 | +1.50(+1.33%) |
May 21, 2020 | 110.82 | 113.01 | 109.05 | 112.44 | 10,436,629 | +3.40(+3.12%) |
May 20, 2020 | 114.28 | 114.35 | 107.67 | 109.04 | 20,691,356 | +0.11(+0.10%) |
May 19, 2020 | 108.12 | 110.54 | 107.61 | 108.93 | 7,546,468 | +0.13(+0.12%) |
May 18, 2020 | 109.98 | 110.35 | 108.54 | 108.80 | 8,299,208 | +2.75(+2.59%) |
May 15, 2020 | 101.32 | 106.40 | 101.05 | 106.05 | 9,602,974 | +3.16(+3.07%) |
May 14, 2020 | 99.96 | 102.92 | 98.98 | 102.89 | 6,541,358 | -0.04(-0.04%) |
May 13, 2020 | 104.29 | 105.69 | 101.42 | 102.93 | 7,124,853 | -0.75(-0.73%) |
May 12, 2020 | 107.02 | 107.23 | 103.62 | 103.68 | 3,953,271 | -2.00(-1.90%) |
May 11, 2020 | 105.41 | 106.95 | 104.92 | 105.69 | 4,145,007 | -0.78(-0.73%) |
May 08, 2020 | 106.04 | 106.84 | 104.48 | 106.47 | 4,240,033 | +2.15(+2.06%) |
May 07, 2020 | 103.60 | 105.44 | 103.52 | 104.31 | 3,441,033 | +2.14(+2.10%) |
May 06, 2020 | 102.80 | 103.95 | 101.55 | 102.17 | 4,758,432 | -0.49(-0.48%) |
May 05, 2020 | 101.53 | 104.10 | 101.48 | 102.67 | 5,618,367 | +2.61(+2.61%) |
May 04, 2020 | 96.38 | 100.08 | 95.84 | 100.06 | 4,386,045 | +2.69(+2.77%) |