Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.63 | 113.86 | 113.58 | 113.78 | 4,359,515 | +0.04(+0.03%) |
Jul 30, 2020 | 113.73 | 113.76 | 113.66 | 113.74 | 30,578,636 | +0.15(+0.13%) |
Jul 29, 2020 | 113.45 | 113.59 | 113.32 | 113.59 | 2,022,826 | +0.15(+0.13%) |
Jul 28, 2020 | 113.31 | 113.47 | 113.28 | 113.44 | 2,018,632 | +0.27(+0.24%) |
Jul 27, 2020 | 113.44 | 113.46 | 113.15 | 113.17 | 2,133,299 | -0.18(-0.16%) |
Jul 24, 2020 | 113.31 | 113.43 | 113.29 | 113.35 | 3,664,769 | -0.06(-0.05%) |
Jul 23, 2020 | 113.43 | 113.45 | 113.31 | 113.41 | 2,165,645 | +0.11(+0.10%) |
Jul 22, 2020 | 113.40 | 113.40 | 113.25 | 113.30 | 2,624,335 | +0.04(+0.03%) |
Jul 21, 2020 | 113.18 | 113.30 | 113.15 | 113.26 | 3,484,389 | +0.12(+0.11%) |
Jul 20, 2020 | 113.22 | 113.24 | 113.05 | 113.14 | 2,909,705 | +0.07(+0.07%) |
Jul 17, 2020 | 113.15 | 113.17 | 113.01 | 113.06 | 2,595,936 | -0.03(-0.02%) |
Jul 16, 2020 | 113.18 | 113.27 | 113.09 | 113.09 | 2,058,352 | +0.08(+0.07%) |
Jul 15, 2020 | 112.88 | 113.12 | 112.86 | 113.01 | 2,250,749 | -0.04(-0.03%) |
Jul 14, 2020 | 113.20 | 113.25 | 113.03 | 113.05 | 1,858,386 | -0.01(-0.01%) |
Jul 13, 2020 | 112.77 | 113.07 | 112.74 | 113.06 | 2,213,760 | +0.12(+0.11%) |
Jul 10, 2020 | 113.27 | 113.31 | 112.90 | 112.93 | 2,092,658 | -0.24(-0.21%) |
Jul 09, 2020 | 112.82 | 113.26 | 112.81 | 113.17 | 2,988,991 | +0.46(+0.41%) |
Jul 08, 2020 | 112.78 | 112.92 | 112.67 | 112.71 | 2,262,986 | -0.20(-0.18%) |
Jul 07, 2020 | 112.69 | 112.98 | 112.64 | 112.92 | 3,152,040 | +0.31(+0.27%) |
Jul 06, 2020 | 112.49 | 112.62 | 112.38 | 112.61 | 3,045,681 | -0.17(-0.15%) |
Jul 02, 2020 | 112.52 | 112.80 | 112.43 | 112.78 | 3,296,295 | +0.14(+0.12%) |
Jul 01, 2020 | 112.60 | 112.71 | 112.43 | 112.64 | 9,083,903 | -0.18(-0.16%) |
Jun 30, 2020 | 113.06 | 113.11 | 112.74 | 112.81 | 4,457,991 | -0.20(-0.18%) |
Jun 29, 2020 | 112.87 | 113.06 | 112.86 | 113.02 | 30,930,912 | +0.11(+0.10%) |
Jun 26, 2020 | 112.75 | 113.00 | 112.73 | 112.91 | 3,687,959 | +0.31(+0.27%) |
Jun 25, 2020 | 112.75 | 112.78 | 112.57 | 112.60 | 1,783,463 | +0.02(+0.02%) |
Jun 24, 2020 | 112.28 | 112.62 | 112.28 | 112.58 | 2,496,144 | +0.21(+0.19%) |
Jun 23, 2020 | 112.30 | 112.41 | 112.23 | 112.37 | 2,171,975 | -0.04(-0.03%) |
Jun 22, 2020 | 112.62 | 112.67 | 112.35 | 112.41 | 2,468,358 | -0.10(-0.09%) |
Jun 19, 2020 | 112.22 | 112.57 | 112.22 | 112.51 | 2,196,420 | +0.04(+0.03%) |
Jun 18, 2020 | 112.48 | 112.52 | 112.39 | 112.47 | 1,830,661 | +0.25(+0.22%) |
Jun 17, 2020 | 112.16 | 112.26 | 111.98 | 112.22 | 2,493,553 | +0.18(+0.16%) |
Jun 16, 2020 | 111.86 | 112.26 | 111.76 | 112.05 | 5,673,620 | -0.23(-0.21%) |
Jun 15, 2020 | 112.62 | 112.69 | 112.28 | 112.28 | 2,871,427 | -0.09(-0.08%) |
Jun 12, 2020 | 112.42 | 112.62 | 112.31 | 112.37 | 3,295,818 | -0.25(-0.22%) |
Jun 11, 2020 | 112.64 | 112.80 | 112.55 | 112.62 | 6,876,253 | +0.40(+0.35%) |
Jun 10, 2020 | 111.65 | 112.22 | 111.59 | 112.22 | 5,341,497 | +0.83(+0.75%) |
Jun 09, 2020 | 111.42 | 111.57 | 111.31 | 111.39 | 3,498,541 | +0.40(+0.36%) |
Jun 08, 2020 | 110.78 | 111.09 | 110.77 | 110.99 | 3,580,785 | +0.12(+0.11%) |
Jun 05, 2020 | 110.71 | 110.91 | 110.48 | 110.87 | 11,463,472 | -0.55(-0.50%) |
Jun 04, 2020 | 111.69 | 111.70 | 111.37 | 111.42 | 5,124,905 | -0.44(-0.40%) |
Jun 03, 2020 | 112.17 | 112.18 | 111.78 | 111.87 | 4,565,959 | -0.67(-0.59%) |
Jun 02, 2020 | 112.59 | 112.69 | 112.46 | 112.54 | 5,090,085 | -0.19(-0.16%) |
Jun 01, 2020 | 112.58 | 112.72 | 112.46 | 112.72 | 9,216,584 | -0.04(-0.04%) |
May 29, 2020 | 112.59 | 112.81 | 112.48 | 112.77 | 3,237,378 | +0.36(+0.32%) |
May 28, 2020 | 112.30 | 112.46 | 112.24 | 112.41 | 4,189,059 | -0.10(-0.09%) |
May 27, 2020 | 112.35 | 112.67 | 112.34 | 112.51 | 2,749,739 | +0.09(+0.08%) |
May 26, 2020 | 112.36 | 112.48 | 112.26 | 112.41 | 3,768,558 | -0.30(-0.26%) |
May 22, 2020 | 112.55 | 112.71 | 112.53 | 112.71 | 1,462,432 | +0.21(+0.19%) |
May 21, 2020 | 112.53 | 112.68 | 112.45 | 112.50 | 2,231,683 | +0.07(+0.07%) |
May 20, 2020 | 112.24 | 112.55 | 112.16 | 112.42 | 2,559,289 | +0.03(+0.02%) |
May 19, 2020 | 112.05 | 112.41 | 112.05 | 112.39 | 2,099,681 | +0.31(+0.28%) |
May 18, 2020 | 112.51 | 112.52 | 111.95 | 112.08 | 3,342,739 | -0.69(-0.62%) |
May 15, 2020 | 113.01 | 113.03 | 112.69 | 112.78 | 1,977,701 | -0.07(-0.07%) |
May 14, 2020 | 112.87 | 113.02 | 112.80 | 112.85 | 2,441,245 | +0.18(+0.16%) |
May 13, 2020 | 112.58 | 112.81 | 112.50 | 112.67 | 2,828,604 | +0.23(+0.21%) |
May 12, 2020 | 112.02 | 112.48 | 112.00 | 112.44 | 4,614,955 | +0.37(+0.33%) |
May 11, 2020 | 112.37 | 112.42 | 111.97 | 112.07 | 4,941,125 | -0.31(-0.28%) |
May 08, 2020 | 112.47 | 112.80 | 112.30 | 112.39 | 3,770,489 | -0.37(-0.33%) |
May 07, 2020 | 112.17 | 112.80 | 112.14 | 112.76 | 3,517,422 | +0.68(+0.61%) |
May 06, 2020 | 111.89 | 112.16 | 111.76 | 112.07 | 3,546,273 | -0.42(-0.37%) |
May 05, 2020 | 112.31 | 112.53 | 112.24 | 112.49 | 3,771,319 | -0.08(-0.07%) |
May 04, 2020 | 112.53 | 112.65 | 112.41 | 112.57 | 3,871,834 | +0.02(+0.02%) |