Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 136.58 | 136.69 | 132.89 | 134.47 | 465,561 | -2.46(-1.79%) |
Jul 30, 2020 | 136.50 | 137.36 | 135.02 | 136.93 | 477,033 | +0.56(+0.41%) |
Jul 29, 2020 | 137.00 | 137.27 | 135.70 | 136.38 | 513,434 | +2.60(+1.95%) |
Jul 28, 2020 | 133.45 | 135.10 | 133.26 | 133.77 | 325,966 | +1.24(+0.94%) |
Jul 27, 2020 | 131.74 | 132.65 | 131.13 | 132.53 | 353,932 | +1.43(+1.09%) |
Jul 24, 2020 | 130.95 | 131.64 | 130.15 | 131.10 | 284,351 | -1.21(-0.91%) |
Jul 23, 2020 | 133.34 | 133.66 | 132.02 | 132.31 | 440,096 | +2.31(+1.78%) |
Jul 22, 2020 | 129.73 | 130.29 | 129.44 | 130.00 | 225,143 | -0.90(-0.69%) |
Jul 21, 2020 | 131.41 | 132.08 | 130.66 | 130.90 | 350,527 | +1.22(+0.94%) |
Jul 20, 2020 | 130.37 | 130.52 | 129.35 | 129.68 | 299,429 | -0.47(-0.36%) |
Jul 17, 2020 | 129.69 | 130.49 | 128.87 | 130.15 | 222,707 | +0.53(+0.41%) |
Jul 16, 2020 | 130.00 | 130.49 | 129.34 | 129.62 | 264,439 | -1.23(-0.94%) |
Jul 15, 2020 | 131.28 | 132.60 | 130.57 | 130.85 | 402,266 | +2.38(+1.85%) |
Jul 14, 2020 | 126.11 | 128.55 | 125.95 | 128.47 | 384,559 | +1.61(+1.27%) |
Jul 13, 2020 | 129.21 | 129.71 | 126.52 | 126.86 | 381,283 | -2.49(-1.93%) |
Jul 10, 2020 | 127.15 | 129.35 | 126.93 | 129.35 | 399,099 | +3.93(+3.13%) |
Jul 09, 2020 | 126.58 | 126.86 | 124.58 | 125.42 | 370,103 | -2.05(-1.61%) |
Jul 08, 2020 | 128.09 | 128.15 | 126.67 | 127.48 | 522,301 | +1.91(+1.52%) |
Jul 07, 2020 | 124.82 | 126.61 | 124.79 | 125.57 | 346,501 | -1.12(-0.89%) |
Jul 06, 2020 | 125.41 | 126.91 | 125.41 | 126.69 | 291,030 | +1.39(+1.11%) |
Jul 02, 2020 | 126.04 | 126.49 | 125.29 | 125.31 | 353,988 | +1.16(+0.93%) |
Jul 01, 2020 | 122.92 | 124.76 | 122.80 | 124.15 | 423,871 | +1.41(+1.15%) |
Jun 30, 2020 | 121.31 | 123.06 | 121.31 | 122.74 | 419,598 | +0.31(+0.25%) |
Jun 29, 2020 | 122.02 | 122.92 | 121.52 | 122.43 | 423,340 | +0.54(+0.44%) |
Jun 26, 2020 | 124.29 | 124.34 | 121.63 | 121.89 | 383,661 | -1.94(-1.57%) |
Jun 25, 2020 | 123.39 | 123.85 | 122.58 | 123.83 | 505,844 | +0.00(+0.00%) |
Jun 24, 2020 | 125.53 | 125.71 | 123.42 | 123.83 | 499,367 | -4.48(-3.49%) |
Jun 23, 2020 | 128.43 | 129.47 | 128.30 | 128.32 | 380,390 | -0.23(-0.18%) |
Jun 22, 2020 | 128.21 | 128.57 | 127.80 | 128.55 | 418,275 | -1.50(-1.15%) |
Jun 19, 2020 | 132.25 | 132.89 | 129.89 | 130.05 | 482,532 | +1.45(+1.13%) |
Jun 18, 2020 | 127.31 | 128.87 | 127.31 | 128.59 | 475,885 | -1.66(-1.28%) |
Jun 17, 2020 | 131.50 | 131.53 | 129.94 | 130.26 | 400,544 | -0.95(-0.72%) |
Jun 16, 2020 | 133.21 | 133.25 | 130.15 | 131.21 | 416,641 | +3.22(+2.52%) |
Jun 15, 2020 | 125.92 | 128.51 | 125.53 | 127.98 | 406,735 | -0.83(-0.65%) |
Jun 12, 2020 | 129.07 | 129.94 | 126.78 | 128.81 | 536,293 | +2.69(+2.14%) |
Jun 11, 2020 | 130.47 | 130.50 | 125.84 | 126.12 | 483,321 | -7.67(-5.73%) |
Jun 10, 2020 | 134.61 | 134.97 | 133.62 | 133.79 | 376,036 | +0.89(+0.67%) |
Jun 09, 2020 | 131.73 | 133.61 | 131.68 | 132.90 | 419,437 | -2.10(-1.56%) |
Jun 08, 2020 | 134.38 | 135.36 | 133.98 | 135.00 | 433,417 | +0.28(+0.21%) |
Jun 05, 2020 | 134.06 | 136.15 | 133.91 | 134.72 | 504,102 | +1.55(+1.17%) |
Jun 04, 2020 | 133.56 | 134.29 | 132.59 | 133.17 | 540,626 | -0.06(-0.05%) |
Jun 03, 2020 | 132.35 | 134.14 | 132.09 | 133.23 | 499,961 | +3.23(+2.49%) |
Jun 02, 2020 | 130.51 | 130.94 | 129.47 | 130.00 | 364,999 | -0.64(-0.49%) |
Jun 01, 2020 | 129.52 | 131.15 | 129.43 | 130.64 | 458,078 | +2.22(+1.73%) |
May 29, 2020 | 129.11 | 129.32 | 126.28 | 128.42 | 1,672,386 | -3.78(-2.86%) |
May 28, 2020 | 133.21 | 134.47 | 132.01 | 132.20 | 618,122 | +0.60(+0.46%) |
May 27, 2020 | 130.55 | 131.61 | 129.78 | 131.60 | 379,708 | +2.52(+1.95%) |
May 26, 2020 | 128.69 | 129.94 | 128.09 | 129.08 | 365,323 | +2.43(+1.92%) |
May 22, 2020 | 125.83 | 126.99 | 125.44 | 126.65 | 420,888 | -0.62(-0.49%) |
May 21, 2020 | 128.04 | 128.54 | 126.64 | 127.27 | 346,832 | -0.46(-0.36%) |
May 20, 2020 | 127.86 | 128.43 | 126.97 | 127.73 | 532,121 | +0.59(+0.47%) |
May 19, 2020 | 127.13 | 128.51 | 126.76 | 127.13 | 659,245 | -0.82(-0.64%) |
May 18, 2020 | 125.94 | 128.20 | 125.83 | 127.95 | 426,105 | +5.00(+4.07%) |
May 15, 2020 | 122.25 | 123.78 | 122.25 | 122.95 | 517,351 | +0.02(+0.01%) |
May 14, 2020 | 120.50 | 123.06 | 120.43 | 122.93 | 965,944 | -2.83(-2.25%) |
May 13, 2020 | 127.79 | 127.80 | 124.84 | 125.76 | 749,607 | -2.38(-1.85%) |
May 12, 2020 | 130.54 | 130.59 | 128.00 | 128.14 | 479,780 | +0.17(+0.13%) |
May 11, 2020 | 127.21 | 128.80 | 126.83 | 127.97 | 472,299 | +0.92(+0.73%) |
May 08, 2020 | 127.23 | 127.33 | 126.04 | 127.05 | 344,353 | +1.80(+1.44%) |
May 07, 2020 | 125.38 | 126.04 | 125.02 | 125.25 | 714,169 | +0.33(+0.26%) |
May 06, 2020 | 124.43 | 125.49 | 123.96 | 124.92 | 598,227 | +1.83(+1.48%) |
May 05, 2020 | 124.21 | 125.06 | 122.83 | 123.09 | 485,157 | -2.39(-1.91%) |
May 04, 2020 | 124.31 | 125.49 | 123.76 | 125.49 | 484,198 | +0.25(+0.20%) |