Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.52 | 121.69 | 121.00 | 121.00 | 28,897 | -0.03(-0.02%) |
Jul 30, 2020 | 120.56 | 121.03 | 120.48 | 121.03 | 16,047 | +1.00(+0.84%) |
Jul 29, 2020 | 120.04 | 120.24 | 119.83 | 120.03 | 29,129 | +0.45(+0.38%) |
Jul 28, 2020 | 119.21 | 119.72 | 119.21 | 119.58 | 19,174 | +0.58(+0.49%) |
Jul 27, 2020 | 118.84 | 119.24 | 118.81 | 119.00 | 48,046 | +0.78(+0.66%) |
Jul 24, 2020 | 117.96 | 118.34 | 117.94 | 118.22 | 28,792 | +0.52(+0.44%) |
Jul 23, 2020 | 117.39 | 117.91 | 117.29 | 117.70 | 6,637 | -0.09(-0.07%) |
Jul 22, 2020 | 117.48 | 117.80 | 117.38 | 117.78 | 39,761 | +0.04(+0.03%) |
Jul 21, 2020 | 117.26 | 118.01 | 117.26 | 117.75 | 43,426 | +0.72(+0.62%) |
Jul 20, 2020 | 116.84 | 117.08 | 116.72 | 117.02 | 36,889 | +0.79(+0.68%) |
Jul 17, 2020 | 115.91 | 116.25 | 115.87 | 116.23 | 16,647 | +0.16(+0.14%) |
Jul 16, 2020 | 116.23 | 116.70 | 115.95 | 116.07 | 11,942 | -0.37(-0.32%) |
Jul 15, 2020 | 116.91 | 116.91 | 116.32 | 116.44 | 3,463 | +0.40(+0.35%) |
Jul 14, 2020 | 115.47 | 116.19 | 115.43 | 116.04 | 30,856 | -0.10(-0.08%) |
Jul 13, 2020 | 116.65 | 116.81 | 116.13 | 116.13 | 9,912 | -0.63(-0.54%) |
Jul 10, 2020 | 116.94 | 117.08 | 116.69 | 116.76 | 46,381 | +0.17(+0.15%) |
Jul 09, 2020 | 117.16 | 117.16 | 116.53 | 116.59 | 22,384 | -0.03(-0.02%) |
Jul 08, 2020 | 116.41 | 116.67 | 116.35 | 116.62 | 10,439 | +0.65(+0.56%) |
Jul 07, 2020 | 116.10 | 116.43 | 115.97 | 115.97 | 19,201 | +0.46(+0.40%) |
Jul 06, 2020 | 115.53 | 115.62 | 115.46 | 115.51 | 6,989 | +0.28(+0.24%) |
Jul 02, 2020 | 115.43 | 115.72 | 115.22 | 115.23 | 13,296 | -0.18(-0.16%) |
Jul 01, 2020 | 115.12 | 115.49 | 115.12 | 115.42 | 62,886 | +0.82(+0.72%) |
Jun 30, 2020 | 113.83 | 114.66 | 113.83 | 114.59 | 25,850 | +0.94(+0.82%) |
Jun 29, 2020 | 113.79 | 113.79 | 113.40 | 113.66 | 17,867 | -0.43(-0.38%) |
Jun 26, 2020 | 114.28 | 114.28 | 113.95 | 114.09 | 15,181 | -0.78(-0.68%) |
Jun 25, 2020 | 114.80 | 114.90 | 114.61 | 114.87 | 79,023 | +0.07(+0.06%) |
Jun 24, 2020 | 115.38 | 115.50 | 114.81 | 114.81 | 55,679 | -0.96(-0.83%) |
Jun 23, 2020 | 115.46 | 115.92 | 115.46 | 115.77 | 51,461 | +0.49(+0.42%) |
Jun 22, 2020 | 114.76 | 115.39 | 114.65 | 115.28 | 55,170 | +0.96(+0.84%) |
Jun 19, 2020 | 114.56 | 114.56 | 114.19 | 114.32 | 31,409 | -0.53(-0.47%) |
Jun 18, 2020 | 115.02 | 115.16 | 114.75 | 114.85 | 12,985 | -1.21(-1.05%) |
Jun 17, 2020 | 116.11 | 116.12 | 115.83 | 116.07 | 5,691 | -0.17(-0.14%) |
Jun 16, 2020 | 116.94 | 116.94 | 116.23 | 116.23 | 9,695 | -0.24(-0.21%) |
Jun 15, 2020 | 116.04 | 116.49 | 115.91 | 116.48 | 9,055 | +0.66(+0.57%) |
Jun 12, 2020 | 116.61 | 116.61 | 115.45 | 115.82 | 8,690 | -0.60(-0.52%) |
Jun 11, 2020 | 116.87 | 117.24 | 116.42 | 116.42 | 38,203 | -1.67(-1.42%) |
Jun 10, 2020 | 118.13 | 118.43 | 117.86 | 118.09 | 31,337 | +0.36(+0.31%) |
Jun 09, 2020 | 117.16 | 117.87 | 117.16 | 117.73 | 19,240 | -0.03(-0.02%) |
Jun 08, 2020 | 117.32 | 117.80 | 117.31 | 117.76 | 21,678 | +0.60(+0.51%) |
Jun 05, 2020 | 117.47 | 117.77 | 117.14 | 117.16 | 50,255 | +0.69(+0.59%) |
Jun 04, 2020 | 116.05 | 116.84 | 116.02 | 116.47 | 35,592 | -0.06(-0.05%) |
Jun 03, 2020 | 116.21 | 116.63 | 116.21 | 116.52 | 148,192 | +0.48(+0.41%) |
Jun 02, 2020 | 116.27 | 116.27 | 115.90 | 116.05 | 16,435 | +0.44(+0.38%) |
Jun 01, 2020 | 114.85 | 115.67 | 114.81 | 115.61 | 71,000 | +1.36(+1.19%) |
May 29, 2020 | 114.18 | 114.55 | 113.78 | 114.25 | 20,102 | +0.35(+0.31%) |
May 28, 2020 | 113.67 | 114.17 | 113.67 | 113.90 | 23,991 | +0.55(+0.48%) |
May 27, 2020 | 113.51 | 113.53 | 112.93 | 113.35 | 45,634 | -0.68(-0.59%) |
May 26, 2020 | 114.21 | 114.34 | 113.98 | 114.03 | 73,698 | +1.43(+1.27%) |
May 22, 2020 | 112.63 | 112.88 | 112.55 | 112.60 | 10,993 | -0.43(-0.38%) |
May 21, 2020 | 113.15 | 113.21 | 113.03 | 113.03 | 17,211 | -0.10(-0.09%) |
May 20, 2020 | 113.60 | 113.60 | 113.12 | 113.13 | 21,368 | -0.23(-0.20%) |
May 19, 2020 | 113.28 | 113.75 | 113.25 | 113.36 | 15,099 | +0.48(+0.42%) |
May 18, 2020 | 112.89 | 113.03 | 112.67 | 112.89 | 16,542 | +0.75(+0.66%) |
May 15, 2020 | 112.56 | 112.56 | 112.08 | 112.14 | 8,690 | -1.00(-0.89%) |
May 14, 2020 | 112.83 | 113.14 | 112.75 | 113.14 | 15,905 | +0.06(+0.05%) |
May 13, 2020 | 113.77 | 113.77 | 113.01 | 113.09 | 22,153 | -0.54(-0.48%) |
May 12, 2020 | 114.04 | 114.04 | 113.61 | 113.63 | 5,141 | -0.55(-0.48%) |
May 11, 2020 | 114.18 | 114.23 | 114.02 | 114.18 | 10,310 | -0.62(-0.54%) |
May 08, 2020 | 115.00 | 115.31 | 114.78 | 114.81 | 7,433 | +0.49(+0.43%) |
May 07, 2020 | 113.85 | 114.36 | 113.62 | 114.32 | 6,729 | +0.12(+0.10%) |
May 06, 2020 | 114.60 | 114.60 | 114.20 | 114.20 | 5,816 | -0.89(-0.77%) |
May 05, 2020 | 115.19 | 115.27 | 115.09 | 115.09 | 26,447 | -0.04(-0.03%) |
May 04, 2020 | 114.93 | 115.18 | 114.93 | 115.13 | 7,938 | -0.60(-0.52%) |