Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 128.38 | 128.59 | 126.09 | 127.50 | 3,854,998 | -1.40(-1.09%) |
Jul 30, 2020 | 130.76 | 131.10 | 128.26 | 128.90 | 3,673,245 | -3.50(-2.64%) |
Jul 29, 2020 | 132.61 | 133.49 | 131.27 | 132.40 | 3,921,375 | +0.78(+0.59%) |
Jul 28, 2020 | 131.74 | 133.44 | 130.32 | 131.62 | 9,132,154 | -6.70(-4.85%) |
Jul 27, 2020 | 135.18 | 138.44 | 135.01 | 138.32 | 3,768,824 | +2.88(+2.13%) |
Jul 24, 2020 | 135.62 | 136.94 | 134.50 | 135.44 | 2,979,581 | +0.47(+0.35%) |
Jul 23, 2020 | 134.73 | 135.28 | 134.19 | 134.98 | 3,180,180 | +0.49(+0.37%) |
Jul 22, 2020 | 133.40 | 135.52 | 133.05 | 134.49 | 2,236,536 | +0.77(+0.58%) |
Jul 21, 2020 | 133.04 | 135.26 | 133.03 | 133.72 | 3,253,893 | +1.21(+0.91%) |
Jul 20, 2020 | 134.60 | 134.62 | 132.50 | 132.50 | 2,112,311 | -2.93(-2.16%) |
Jul 17, 2020 | 136.31 | 136.90 | 135.16 | 135.44 | 3,011,326 | -0.57(-0.42%) |
Jul 16, 2020 | 134.94 | 136.35 | 133.92 | 136.00 | 2,125,802 | +0.99(+0.73%) |
Jul 15, 2020 | 135.56 | 136.75 | 134.94 | 135.01 | 4,096,895 | +0.67(+0.50%) |
Jul 14, 2020 | 131.17 | 134.93 | 130.43 | 134.34 | 3,774,891 | +3.17(+2.42%) |
Jul 13, 2020 | 130.79 | 132.98 | 130.63 | 131.17 | 2,616,650 | +1.65(+1.28%) |
Jul 10, 2020 | 128.54 | 129.86 | 127.94 | 129.52 | 2,306,555 | +1.19(+0.92%) |
Jul 09, 2020 | 130.43 | 131.10 | 127.99 | 128.33 | 2,583,755 | -2.65(-2.02%) |
Jul 08, 2020 | 131.40 | 131.85 | 130.38 | 130.99 | 1,961,495 | -0.20(-0.15%) |
Jul 07, 2020 | 132.26 | 133.12 | 131.08 | 131.19 | 1,854,182 | -2.78(-2.08%) |
Jul 06, 2020 | 134.62 | 135.54 | 133.08 | 133.97 | 2,476,823 | +0.90(+0.67%) |
Jul 02, 2020 | 133.56 | 134.63 | 132.58 | 133.07 | 2,340,071 | +1.37(+1.04%) |
Jul 01, 2020 | 132.48 | 133.72 | 131.60 | 131.71 | 1,918,548 | -0.48(-0.36%) |
Jun 30, 2020 | 131.27 | 132.79 | 130.54 | 132.18 | 3,471,588 | +0.36(+0.27%) |
Jun 29, 2020 | 130.41 | 132.62 | 130.05 | 131.82 | 2,531,539 | +2.58(+2.00%) |
Jun 26, 2020 | 131.00 | 131.16 | 128.40 | 129.24 | 3,335,507 | -1.82(-1.39%) |
Jun 25, 2020 | 128.84 | 131.38 | 127.19 | 131.06 | 2,431,122 | +2.08(+1.61%) |
Jun 24, 2020 | 132.44 | 132.81 | 128.55 | 128.99 | 3,590,800 | -4.76(-3.56%) |
Jun 23, 2020 | 133.85 | 134.45 | 132.39 | 133.75 | 2,716,766 | +0.97(+0.73%) |
Jun 22, 2020 | 133.04 | 133.39 | 131.75 | 132.77 | 2,383,364 | -1.24(-0.92%) |
Jun 19, 2020 | 136.72 | 137.35 | 132.59 | 134.01 | 7,555,400 | -0.90(-0.67%) |
Jun 18, 2020 | 133.94 | 135.44 | 133.54 | 134.91 | 2,131,475 | -0.01(-0.01%) |
Jun 17, 2020 | 135.75 | 136.31 | 134.70 | 134.92 | 2,023,665 | -0.38(-0.28%) |
Jun 16, 2020 | 137.99 | 138.44 | 132.94 | 135.30 | 3,997,083 | +1.64(+1.23%) |
Jun 15, 2020 | 127.85 | 135.26 | 127.52 | 133.66 | 4,831,245 | +2.42(+1.85%) |
Jun 12, 2020 | 132.43 | 133.39 | 128.57 | 131.23 | 3,538,842 | +2.11(+1.63%) |
Jun 11, 2020 | 135.63 | 135.79 | 129.06 | 129.12 | 5,920,062 | -9.76(-7.03%) |
Jun 10, 2020 | 141.43 | 141.80 | 138.81 | 138.88 | 3,010,512 | -2.37(-1.68%) |
Jun 09, 2020 | 140.22 | 142.32 | 139.04 | 141.26 | 3,731,261 | -0.14(-0.10%) |
Jun 08, 2020 | 141.59 | 143.66 | 140.04 | 141.40 | 3,524,355 | -0.46(-0.32%) |
Jun 05, 2020 | 139.82 | 142.65 | 139.82 | 141.86 | 5,343,019 | +4.12(+2.99%) |
Jun 04, 2020 | 135.38 | 137.76 | 134.88 | 137.74 | 3,399,665 | +1.14(+0.83%) |
Jun 03, 2020 | 135.03 | 136.99 | 134.32 | 136.60 | 4,334,670 | +3.03(+2.26%) |
Jun 02, 2020 | 132.82 | 134.39 | 132.72 | 133.58 | 2,753,588 | +1.75(+1.32%) |
Jun 01, 2020 | 132.15 | 133.50 | 131.25 | 131.83 | 2,459,463 | -0.73(-0.55%) |
May 29, 2020 | 131.77 | 132.93 | 129.69 | 132.56 | 10,187,553 | -0.32(-0.24%) |
May 28, 2020 | 134.49 | 135.47 | 130.60 | 132.88 | 7,943,676 | -1.13(-0.84%) |
May 27, 2020 | 130.49 | 134.02 | 129.94 | 134.01 | 7,145,747 | +5.14(+3.99%) |
May 26, 2020 | 127.47 | 129.63 | 126.43 | 128.87 | 5,447,503 | +4.78(+3.85%) |
May 22, 2020 | 123.50 | 124.26 | 122.53 | 124.09 | 3,141,022 | +0.53(+0.43%) |
May 21, 2020 | 125.19 | 125.95 | 123.16 | 123.56 | 3,291,178 | -2.03(-1.62%) |
May 20, 2020 | 125.75 | 127.06 | 124.88 | 125.59 | 4,085,215 | +1.09(+0.88%) |
May 19, 2020 | 124.60 | 127.24 | 123.65 | 124.50 | 4,838,536 | -0.75(-0.60%) |
May 18, 2020 | 120.12 | 125.62 | 119.57 | 125.24 | 7,172,382 | +8.88(+7.63%) |
May 15, 2020 | 112.88 | 116.52 | 112.60 | 116.37 | 12,053,696 | +2.27(+1.99%) |
May 14, 2020 | 113.27 | 114.24 | 110.02 | 114.10 | 7,026,657 | -0.11(-0.10%) |
May 13, 2020 | 118.06 | 118.08 | 113.27 | 114.21 | 5,723,611 | -4.53(-3.82%) |
May 12, 2020 | 122.96 | 123.52 | 118.68 | 118.74 | 3,608,973 | -3.53(-2.89%) |
May 11, 2020 | 124.03 | 124.14 | 122.16 | 122.27 | 3,616,223 | -2.33(-1.87%) |
May 08, 2020 | 123.41 | 125.17 | 122.82 | 124.61 | 2,586,272 | +2.32(+1.90%) |
May 07, 2020 | 123.93 | 124.05 | 121.58 | 122.28 | 3,338,227 | -0.39(-0.31%) |
May 06, 2020 | 124.00 | 124.32 | 122.49 | 122.67 | 2,584,348 | -1.03(-0.83%) |
May 05, 2020 | 125.77 | 125.86 | 123.42 | 123.70 | 2,703,498 | -0.81(-0.65%) |
May 04, 2020 | 124.63 | 124.64 | 122.55 | 124.51 | 2,657,399 | -0.17(-0.13%) |