Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.86 | 122.03 | 121.34 | 121.34 | 28,817 | -0.03(-0.02%) |
Jul 30, 2020 | 120.89 | 121.37 | 120.81 | 121.37 | 16,002 | +1.01(+0.84%) |
Jul 29, 2020 | 120.37 | 120.58 | 120.16 | 120.36 | 29,049 | +0.45(+0.38%) |
Jul 28, 2020 | 119.54 | 120.05 | 119.54 | 119.91 | 19,121 | +0.58(+0.49%) |
Jul 27, 2020 | 119.16 | 119.57 | 119.14 | 119.33 | 47,913 | +0.78(+0.66%) |
Jul 24, 2020 | 118.28 | 118.67 | 118.26 | 118.54 | 28,712 | +0.52(+0.44%) |
Jul 23, 2020 | 117.72 | 118.23 | 117.61 | 118.03 | 6,619 | -0.09(-0.07%) |
Jul 22, 2020 | 117.80 | 118.13 | 117.71 | 118.11 | 39,651 | +0.04(+0.03%) |
Jul 21, 2020 | 117.58 | 118.34 | 117.58 | 118.07 | 43,306 | +0.73(+0.62%) |
Jul 20, 2020 | 117.16 | 117.40 | 117.05 | 117.34 | 36,788 | +0.80(+0.68%) |
Jul 17, 2020 | 116.23 | 116.57 | 116.19 | 116.55 | 16,601 | +0.16(+0.14%) |
Jul 16, 2020 | 116.55 | 117.02 | 116.27 | 116.39 | 11,909 | -0.37(-0.32%) |
Jul 15, 2020 | 117.23 | 117.23 | 116.64 | 116.76 | 3,453 | +0.40(+0.35%) |
Jul 14, 2020 | 115.79 | 116.51 | 115.75 | 116.36 | 30,771 | -0.10(-0.08%) |
Jul 13, 2020 | 116.97 | 117.13 | 116.45 | 116.45 | 9,885 | -0.63(-0.54%) |
Jul 10, 2020 | 117.27 | 117.40 | 117.01 | 117.09 | 46,253 | +0.17(+0.15%) |
Jul 09, 2020 | 117.49 | 117.49 | 116.85 | 116.91 | 22,322 | -0.03(-0.02%) |
Jul 08, 2020 | 116.73 | 116.99 | 116.67 | 116.94 | 10,410 | +0.65(+0.56%) |
Jul 07, 2020 | 116.42 | 116.75 | 116.29 | 116.29 | 19,148 | +0.46(+0.40%) |
Jul 06, 2020 | 115.85 | 115.94 | 115.78 | 115.83 | 6,970 | +0.28(+0.24%) |
Jul 02, 2020 | 115.75 | 116.04 | 115.53 | 115.55 | 13,260 | -0.18(-0.16%) |
Jul 01, 2020 | 115.44 | 115.81 | 115.44 | 115.73 | 62,713 | +0.82(+0.72%) |
Jun 30, 2020 | 114.15 | 114.98 | 114.15 | 114.91 | 25,778 | +0.94(+0.82%) |
Jun 29, 2020 | 114.11 | 114.11 | 113.72 | 113.97 | 17,818 | -0.43(-0.38%) |
Jun 26, 2020 | 114.60 | 114.60 | 114.27 | 114.40 | 15,139 | -0.79(-0.68%) |
Jun 25, 2020 | 115.11 | 115.22 | 114.93 | 115.19 | 78,805 | +0.07(+0.06%) |
Jun 24, 2020 | 115.70 | 115.82 | 115.12 | 115.12 | 55,525 | -0.97(-0.83%) |
Jun 23, 2020 | 115.78 | 116.24 | 115.78 | 116.09 | 51,319 | +0.49(+0.42%) |
Jun 22, 2020 | 115.08 | 115.71 | 114.97 | 115.60 | 55,018 | +0.97(+0.84%) |
Jun 19, 2020 | 114.87 | 114.87 | 114.51 | 114.63 | 31,323 | -0.54(-0.47%) |
Jun 18, 2020 | 115.33 | 115.48 | 115.06 | 115.17 | 12,950 | -1.22(-1.05%) |
Jun 17, 2020 | 116.44 | 116.44 | 116.15 | 116.39 | 5,675 | -0.17(-0.14%) |
Jun 16, 2020 | 117.26 | 117.26 | 116.55 | 116.55 | 9,668 | -0.25(-0.21%) |
Jun 15, 2020 | 116.36 | 116.81 | 116.23 | 116.80 | 9,030 | +0.66(+0.57%) |
Jun 12, 2020 | 116.93 | 116.93 | 115.77 | 116.14 | 8,666 | -0.60(-0.52%) |
Jun 11, 2020 | 117.19 | 117.56 | 116.74 | 116.74 | 38,098 | -1.68(-1.42%) |
Jun 10, 2020 | 118.46 | 118.76 | 118.19 | 118.42 | 31,251 | +0.36(+0.31%) |
Jun 09, 2020 | 117.48 | 118.20 | 117.48 | 118.05 | 19,187 | -0.03(-0.02%) |
Jun 08, 2020 | 117.64 | 118.13 | 117.63 | 118.08 | 21,618 | +0.60(+0.51%) |
Jun 05, 2020 | 117.80 | 118.09 | 117.47 | 117.48 | 50,117 | +0.69(+0.59%) |
Jun 04, 2020 | 116.37 | 117.16 | 116.34 | 116.79 | 35,494 | -0.06(-0.05%) |
Jun 03, 2020 | 116.53 | 116.95 | 116.53 | 116.85 | 147,783 | +0.48(+0.41%) |
Jun 02, 2020 | 116.59 | 116.59 | 116.22 | 116.37 | 16,390 | +0.44(+0.38%) |
Jun 01, 2020 | 115.17 | 115.98 | 115.12 | 115.93 | 70,804 | +1.36(+1.19%) |
May 29, 2020 | 114.50 | 114.86 | 114.10 | 114.57 | 20,046 | +0.35(+0.31%) |
May 28, 2020 | 113.99 | 114.48 | 113.99 | 114.21 | 23,925 | +0.55(+0.48%) |
May 27, 2020 | 113.82 | 113.84 | 113.25 | 113.67 | 45,508 | -0.68(-0.59%) |
May 26, 2020 | 114.53 | 114.66 | 114.30 | 114.35 | 73,495 | +1.44(+1.27%) |
May 22, 2020 | 112.94 | 113.19 | 112.86 | 112.91 | 10,963 | -0.43(-0.38%) |
May 21, 2020 | 113.47 | 113.52 | 113.34 | 113.34 | 17,164 | -0.11(-0.09%) |
May 20, 2020 | 113.92 | 113.92 | 113.44 | 113.45 | 21,309 | -0.23(-0.20%) |
May 19, 2020 | 113.59 | 114.07 | 113.56 | 113.68 | 15,058 | +0.48(+0.42%) |
May 18, 2020 | 113.20 | 113.34 | 112.98 | 113.20 | 16,496 | +0.75(+0.66%) |
May 15, 2020 | 112.87 | 112.87 | 112.39 | 112.45 | 8,666 | -1.01(-0.89%) |
May 14, 2020 | 113.14 | 113.46 | 113.06 | 113.46 | 15,862 | +0.06(+0.05%) |
May 13, 2020 | 114.09 | 114.09 | 113.32 | 113.40 | 22,092 | -0.55(-0.48%) |
May 12, 2020 | 114.36 | 114.36 | 113.92 | 113.94 | 5,127 | -0.55(-0.48%) |
May 11, 2020 | 114.50 | 114.55 | 114.34 | 114.50 | 10,282 | -0.62(-0.54%) |
May 08, 2020 | 115.31 | 115.63 | 115.09 | 115.12 | 7,413 | +0.49(+0.43%) |
May 07, 2020 | 114.17 | 114.68 | 113.94 | 114.64 | 6,710 | +0.12(+0.10%) |
May 06, 2020 | 114.92 | 114.92 | 114.52 | 114.52 | 5,800 | -0.89(-0.77%) |
May 05, 2020 | 115.51 | 115.59 | 115.41 | 115.41 | 26,374 | -0.04(-0.03%) |
May 04, 2020 | 115.25 | 115.50 | 115.25 | 115.45 | 7,916 | -0.60(-0.52%) |