Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 128.72 | 128.72 | 126.91 | 128.27 | 7,033 | -0.50(-0.39%) |
Jul 30, 2020 | 128.36 | 129.22 | 128.36 | 128.77 | 4,225 | -0.45(-0.35%) |
Jul 29, 2020 | 128.72 | 129.36 | 128.72 | 129.22 | 15,421 | +1.02(+0.80%) |
Jul 28, 2020 | 128.66 | 129.26 | 128.19 | 128.19 | 6,542 | -0.60(-0.46%) |
Jul 27, 2020 | 126.89 | 128.85 | 126.78 | 128.79 | 9,078 | +1.90(+1.50%) |
Jul 24, 2020 | 127.20 | 127.60 | 126.58 | 126.89 | 18,504 | -0.84(-0.66%) |
Jul 23, 2020 | 128.82 | 129.38 | 127.23 | 127.73 | 21,243 | -0.28(-0.22%) |
Jul 22, 2020 | 127.15 | 128.00 | 126.88 | 128.00 | 41,860 | +1.33(+1.05%) |
Jul 21, 2020 | 127.06 | 127.96 | 126.66 | 126.67 | 13,222 | +0.40(+0.31%) |
Jul 20, 2020 | 125.76 | 126.42 | 124.81 | 126.27 | 7,463 | +0.21(+0.17%) |
Jul 17, 2020 | 126.28 | 126.32 | 125.82 | 126.06 | 12,985 | +0.28(+0.23%) |
Jul 16, 2020 | 125.30 | 125.90 | 125.16 | 125.78 | 17,007 | -0.03(-0.03%) |
Jul 15, 2020 | 126.08 | 126.17 | 125.30 | 125.81 | 58,954 | +1.14(+0.91%) |
Jul 14, 2020 | 122.89 | 124.68 | 122.47 | 124.68 | 12,811 | +1.89(+1.54%) |
Jul 13, 2020 | 124.77 | 126.14 | 122.59 | 122.78 | 28,258 | -0.86(-0.69%) |
Jul 10, 2020 | 120.14 | 123.75 | 120.14 | 123.64 | 43,285 | +3.31(+2.75%) |
Jul 09, 2020 | 122.10 | 122.10 | 119.81 | 120.33 | 14,126 | -1.39(-1.14%) |
Jul 08, 2020 | 121.48 | 121.92 | 120.75 | 121.72 | 12,769 | +0.20(+0.17%) |
Jul 07, 2020 | 121.11 | 122.21 | 121.11 | 121.52 | 12,037 | -0.05(-0.04%) |
Jul 06, 2020 | 121.00 | 121.66 | 120.69 | 121.57 | 83,038 | +2.10(+1.76%) |
Jul 02, 2020 | 120.44 | 120.64 | 119.31 | 119.48 | 37,442 | +1.22(+1.03%) |
Jul 01, 2020 | 118.29 | 118.92 | 118.19 | 118.26 | 163,315 | +0.39(+0.33%) |
Jun 30, 2020 | 116.33 | 118.27 | 116.33 | 117.87 | 33,194 | +1.62(+1.39%) |
Jun 29, 2020 | 114.69 | 116.25 | 114.69 | 116.25 | 8,318 | +2.33(+2.04%) |
Jun 26, 2020 | 116.71 | 116.71 | 113.66 | 113.92 | 17,422 | -2.66(-2.28%) |
Jun 25, 2020 | 115.00 | 116.58 | 115.00 | 116.58 | 8,314 | +0.96(+0.83%) |
Jun 24, 2020 | 117.33 | 117.33 | 115.22 | 115.62 | 66,247 | -2.54(-2.15%) |
Jun 23, 2020 | 118.82 | 119.20 | 118.10 | 118.16 | 82,562 | +0.19(+0.16%) |
Jun 22, 2020 | 117.93 | 118.15 | 117.32 | 117.97 | 177,636 | -0.16(-0.13%) |
Jun 19, 2020 | 120.79 | 120.79 | 118.02 | 118.13 | 16,123 | -0.94(-0.79%) |
Jun 18, 2020 | 118.24 | 119.42 | 118.24 | 119.07 | 12,463 | +0.45(+0.38%) |
Jun 17, 2020 | 119.16 | 119.48 | 118.39 | 118.62 | 15,908 | -0.25(-0.21%) |
Jun 16, 2020 | 120.13 | 120.13 | 117.43 | 118.88 | 43,296 | +1.84(+1.57%) |
Jun 15, 2020 | 113.00 | 117.04 | 113.00 | 117.04 | 8,956 | +1.96(+1.71%) |
Jun 12, 2020 | 117.23 | 117.23 | 113.73 | 115.07 | 24,217 | +0.46(+0.40%) |
Jun 11, 2020 | 117.77 | 118.38 | 114.09 | 114.61 | 28,025 | -5.98(-4.96%) |
Jun 10, 2020 | 120.86 | 121.14 | 120.20 | 120.59 | 24,702 | +0.23(+0.19%) |
Jun 09, 2020 | 120.77 | 120.77 | 119.70 | 120.36 | 157,155 | -1.60(-1.31%) |
Jun 08, 2020 | 120.72 | 121.96 | 120.58 | 121.96 | 114,377 | +2.05(+1.71%) |
Jun 05, 2020 | 119.40 | 120.21 | 119.00 | 119.91 | 9,882 | +2.46(+2.09%) |
Jun 04, 2020 | 117.69 | 118.29 | 116.73 | 117.45 | 11,272 | -0.81(-0.68%) |
Jun 03, 2020 | 117.38 | 118.61 | 117.38 | 118.26 | 58,539 | +1.30(+1.11%) |
Jun 02, 2020 | 116.62 | 117.01 | 116.29 | 116.96 | 77,803 | +0.45(+0.39%) |
Jun 01, 2020 | 114.91 | 116.61 | 114.91 | 116.51 | 5,397 | +1.78(+1.55%) |
May 29, 2020 | 114.41 | 115.11 | 113.62 | 114.73 | 11,620 | +0.15(+0.13%) |
May 28, 2020 | 115.75 | 115.75 | 114.47 | 114.58 | 4,292 | -0.13(-0.11%) |
May 27, 2020 | 113.89 | 114.71 | 112.82 | 114.71 | 10,006 | +2.36(+2.10%) |
May 26, 2020 | 113.26 | 113.57 | 112.26 | 112.36 | 17,273 | +1.34(+1.21%) |
May 22, 2020 | 110.58 | 111.02 | 110.56 | 111.02 | 4,995 | +0.35(+0.32%) |
May 21, 2020 | 110.89 | 111.22 | 110.08 | 110.67 | 5,085 | -0.53(-0.48%) |
May 20, 2020 | 110.82 | 111.30 | 110.76 | 111.20 | 13,516 | +1.44(+1.31%) |
May 19, 2020 | 111.21 | 111.21 | 109.76 | 109.76 | 23,997 | -1.29(-1.16%) |
May 18, 2020 | 111.00 | 111.59 | 110.75 | 111.05 | 7,161 | +2.79(+2.58%) |
May 15, 2020 | 107.02 | 108.78 | 106.78 | 108.26 | 7,927 | +0.98(+0.92%) |
May 14, 2020 | 106.13 | 107.44 | 105.39 | 107.28 | 9,798 | +0.10(+0.10%) |
May 13, 2020 | 108.57 | 108.57 | 106.55 | 107.17 | 9,043 | -1.70(-1.56%) |
May 12, 2020 | 110.90 | 111.02 | 108.88 | 108.88 | 9,550 | -1.48(-1.34%) |
May 11, 2020 | 110.20 | 110.97 | 109.74 | 110.36 | 7,458 | -0.49(-0.44%) |
May 08, 2020 | 109.16 | 111.05 | 109.16 | 110.85 | 21,177 | +3.13(+2.91%) |
May 07, 2020 | 108.63 | 108.63 | 107.49 | 107.72 | 16,519 | +0.17(+0.16%) |
May 06, 2020 | 108.77 | 108.88 | 107.53 | 107.54 | 11,458 | -0.66(-0.61%) |
May 05, 2020 | 108.86 | 109.47 | 108.20 | 108.20 | 12,971 | +0.52(+0.49%) |
May 04, 2020 | 106.90 | 107.84 | 106.63 | 107.68 | 28,206 | +0.06(+0.05%) |