Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 141.19 | 141.46 | 137.88 | 140.45 | 31,409,790 | -1.33(-0.94%) |
Jul 30, 2020 | 140.24 | 142.12 | 139.47 | 141.78 | 24,756,576 | -0.56(-0.40%) |
Jul 29, 2020 | 140.10 | 142.44 | 140.09 | 142.34 | 20,839,734 | +3.07(+2.20%) |
Jul 28, 2020 | 140.17 | 141.10 | 139.21 | 139.28 | 13,912,368 | -1.40(-1.00%) |
Jul 27, 2020 | 139.33 | 140.76 | 138.57 | 140.68 | 14,010,779 | +1.45(+1.04%) |
Jul 24, 2020 | 140.38 | 140.74 | 138.73 | 139.23 | 21,000,540 | -2.08(-1.47%) |
Jul 23, 2020 | 141.04 | 143.16 | 139.82 | 141.31 | 22,765,608 | +0.14(+0.10%) |
Jul 22, 2020 | 140.19 | 141.70 | 140.13 | 141.16 | 25,620,930 | +0.08(+0.05%) |
Jul 21, 2020 | 140.55 | 142.16 | 140.30 | 141.09 | 25,751,520 | +1.97(+1.42%) |
Jul 20, 2020 | 139.27 | 139.96 | 138.34 | 139.11 | 20,623,030 | -0.60(-0.43%) |
Jul 17, 2020 | 139.80 | 140.67 | 138.69 | 139.71 | 21,660,076 | +0.41(+0.29%) |
Jul 16, 2020 | 139.26 | 139.79 | 138.08 | 139.30 | 32,017,390 | -0.83(-0.59%) |
Jul 15, 2020 | 138.60 | 140.85 | 138.00 | 140.13 | 42,745,416 | +4.96(+3.67%) |
Jul 14, 2020 | 132.89 | 135.32 | 132.14 | 135.18 | 29,454,072 | +2.20(+1.66%) |
Jul 13, 2020 | 136.10 | 137.86 | 132.85 | 132.98 | 35,910,432 | -1.71(-1.27%) |
Jul 10, 2020 | 132.61 | 134.86 | 131.96 | 134.68 | 25,189,736 | +2.13(+1.61%) |
Jul 09, 2020 | 135.36 | 135.67 | 130.80 | 132.55 | 36,322,312 | -2.84(-2.10%) |
Jul 08, 2020 | 134.16 | 135.82 | 132.57 | 135.39 | 28,689,838 | +1.11(+0.82%) |
Jul 07, 2020 | 135.51 | 136.70 | 133.89 | 134.28 | 23,751,080 | -2.42(-1.77%) |
Jul 06, 2020 | 138.50 | 138.87 | 136.23 | 136.70 | 20,790,404 | +0.98(+0.72%) |
Jul 02, 2020 | 137.78 | 138.47 | 135.24 | 135.72 | 25,204,530 | +0.55(+0.41%) |
Jul 01, 2020 | 136.91 | 137.73 | 134.62 | 135.17 | 27,734,400 | -1.30(-0.95%) |
Jun 30, 2020 | 134.07 | 136.88 | 134.00 | 136.46 | 34,403,656 | +1.94(+1.45%) |
Jun 29, 2020 | 132.20 | 135.33 | 130.67 | 134.52 | 35,586,580 | +4.26(+3.27%) |
Jun 26, 2020 | 132.94 | 133.27 | 130.09 | 130.26 | 41,024,260 | -3.60(-2.69%) |
Jun 25, 2020 | 131.25 | 133.99 | 129.90 | 133.86 | 38,971,420 | +1.99(+1.51%) |
Jun 24, 2020 | 134.48 | 134.96 | 129.92 | 131.87 | 44,958,472 | -4.42(-3.25%) |
Jun 23, 2020 | 137.55 | 137.88 | 135.96 | 136.29 | 21,332,184 | +0.57(+0.42%) |
Jun 22, 2020 | 133.66 | 135.87 | 132.32 | 135.72 | 30,372,560 | +1.34(+1.00%) |
Jun 19, 2020 | 137.65 | 137.73 | 133.28 | 134.38 | 52,768,952 | -0.70(-0.52%) |
Jun 18, 2020 | 133.79 | 136.59 | 133.25 | 135.07 | 28,252,816 | -0.05(-0.03%) |
Jun 17, 2020 | 137.81 | 138.19 | 134.69 | 135.12 | 36,423,736 | -2.49(-1.81%) |
Jun 16, 2020 | 139.81 | 139.81 | 134.41 | 137.61 | 51,345,604 | +3.23(+2.40%) |
Jun 15, 2020 | 127.03 | 135.40 | 127.03 | 134.38 | 60,119,652 | +3.04(+2.31%) |
Jun 12, 2020 | 133.30 | 133.95 | 127.43 | 131.34 | 67,234,320 | +3.08(+2.40%) |
Jun 11, 2020 | 133.13 | 133.96 | 128.02 | 128.26 | 75,796,448 | -10.59(-7.63%) |
Jun 10, 2020 | 142.57 | 142.73 | 138.59 | 138.85 | 54,426,928 | -3.91(-2.74%) |
Jun 09, 2020 | 143.30 | 144.16 | 141.59 | 142.77 | 41,663,776 | -2.65(-1.82%) |
Jun 08, 2020 | 144.72 | 145.70 | 144.03 | 145.42 | 35,599,068 | +2.76(+1.94%) |
Jun 05, 2020 | 143.30 | 144.68 | 142.06 | 142.65 | 56,336,672 | +5.31(+3.87%) |
Jun 04, 2020 | 136.63 | 138.30 | 136.00 | 137.34 | 30,382,314 | -0.20(-0.14%) |
Jun 03, 2020 | 136.47 | 138.75 | 135.94 | 137.54 | 37,949,712 | +3.24(+2.41%) |
Jun 02, 2020 | 134.00 | 134.74 | 132.57 | 134.30 | 25,802,850 | +1.10(+0.83%) |
Jun 01, 2020 | 132.28 | 134.57 | 131.66 | 133.20 | 26,987,646 | +1.26(+0.96%) |
May 29, 2020 | 131.37 | 132.30 | 129.57 | 131.94 | 43,825,040 | -0.76(-0.57%) |
May 28, 2020 | 137.49 | 137.49 | 130.69 | 132.70 | 44,360,292 | -3.22(-2.37%) |
May 27, 2020 | 134.47 | 136.31 | 130.45 | 135.92 | 44,896,340 | +4.09(+3.11%) |
May 26, 2020 | 133.07 | 133.34 | 128.22 | 131.82 | 38,889,712 | +3.69(+2.88%) |
May 22, 2020 | 127.92 | 128.28 | 126.35 | 128.13 | 25,303,302 | +0.62(+0.48%) |
May 21, 2020 | 127.33 | 128.29 | 125.94 | 127.51 | 34,394,928 | +0.23(+0.18%) |
May 20, 2020 | 126.08 | 128.22 | 125.75 | 127.28 | 37,771,836 | +3.74(+3.03%) |
May 19, 2020 | 125.59 | 126.76 | 123.53 | 123.54 | 31,778,484 | -2.49(-1.97%) |
May 18, 2020 | 124.86 | 126.70 | 124.27 | 126.03 | 49,498,080 | +7.22(+6.08%) |
May 15, 2020 | 115.89 | 119.24 | 115.37 | 118.81 | 42,359,492 | +1.79(+1.53%) |
May 14, 2020 | 113.96 | 117.09 | 111.31 | 117.03 | 58,814,308 | +0.46(+0.39%) |
May 13, 2020 | 119.35 | 119.76 | 114.38 | 116.57 | 61,748,800 | -4.04(-3.35%) |
May 12, 2020 | 125.63 | 125.66 | 120.48 | 120.61 | 46,561,140 | -4.49(-3.59%) |
May 11, 2020 | 123.87 | 126.29 | 122.85 | 125.10 | 35,744,852 | -0.63(-0.50%) |
May 08, 2020 | 123.64 | 126.10 | 122.72 | 125.73 | 33,858,872 | +4.67(+3.86%) |
May 07, 2020 | 121.01 | 122.06 | 120.21 | 121.05 | 28,909,602 | +1.63(+1.37%) |
May 06, 2020 | 121.10 | 121.78 | 118.73 | 119.42 | 31,334,712 | -0.88(-0.73%) |
May 05, 2020 | 121.65 | 123.41 | 119.78 | 120.30 | 32,830,256 | +0.92(+0.77%) |
May 04, 2020 | 117.41 | 119.59 | 116.12 | 119.38 | 29,990,940 | +0.51(+0.43%) |