Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 122.57 | 122.96 | 120.73 | 122.92 | 4,819,924 | -0.03(-0.02%) |
Jul 30, 2020 | 122.55 | 123.42 | 121.87 | 122.95 | 3,154,738 | -0.21(-0.17%) |
Jul 29, 2020 | 122.67 | 124.12 | 122.37 | 123.17 | 3,560,329 | +0.49(+0.40%) |
Jul 28, 2020 | 123.21 | 123.75 | 122.42 | 122.67 | 4,241,615 | -0.26(-0.21%) |
Jul 27, 2020 | 121.02 | 123.01 | 120.42 | 122.93 | 4,039,886 | +1.44(+1.18%) |
Jul 24, 2020 | 122.33 | 123.80 | 120.90 | 121.50 | 3,695,686 | -0.91(-0.74%) |
Jul 23, 2020 | 121.97 | 122.56 | 120.99 | 122.41 | 5,610,302 | +0.96(+0.79%) |
Jul 22, 2020 | 121.05 | 121.67 | 119.37 | 121.45 | 3,944,529 | +1.41(+1.17%) |
Jul 21, 2020 | 119.65 | 121.81 | 119.47 | 120.04 | 6,086,982 | +1.18(+0.99%) |
Jul 20, 2020 | 120.20 | 120.20 | 118.03 | 118.86 | 4,053,862 | -1.38(-1.15%) |
Jul 17, 2020 | 120.24 | 120.60 | 119.25 | 120.25 | 3,616,511 | +0.70(+0.58%) |
Jul 16, 2020 | 119.71 | 119.98 | 118.81 | 119.55 | 4,241,043 | +0.17(+0.14%) |
Jul 15, 2020 | 120.86 | 121.61 | 118.99 | 119.38 | 6,227,790 | -1.63(-1.35%) |
Jul 14, 2020 | 120.18 | 122.29 | 119.88 | 121.01 | 7,576,799 | +0.55(+0.45%) |
Jul 13, 2020 | 122.13 | 123.29 | 120.08 | 120.47 | 10,033,410 | +0.40(+0.33%) |
Jul 10, 2020 | 118.20 | 120.45 | 117.23 | 120.07 | 6,643,970 | +1.56(+1.32%) |
Jul 09, 2020 | 118.67 | 119.60 | 117.63 | 118.50 | 4,483,981 | -1.35(-1.12%) |
Jul 08, 2020 | 119.80 | 120.27 | 118.91 | 119.85 | 4,253,562 | +0.58(+0.49%) |
Jul 07, 2020 | 118.11 | 120.21 | 118.02 | 119.27 | 4,952,419 | +0.24(+0.20%) |
Jul 06, 2020 | 118.83 | 119.61 | 118.15 | 119.03 | 4,725,833 | +0.40(+0.34%) |
Jul 02, 2020 | 119.25 | 119.81 | 118.35 | 118.63 | 3,101,146 | +0.44(+0.37%) |
Jul 01, 2020 | 118.34 | 119.32 | 117.82 | 118.19 | 4,068,539 | +0.09(+0.08%) |
Jun 30, 2020 | 117.72 | 118.60 | 116.84 | 118.10 | 5,181,359 | +1.05(+0.90%) |
Jun 29, 2020 | 116.25 | 117.33 | 115.58 | 117.05 | 4,672,411 | +1.92(+1.67%) |
Jun 26, 2020 | 117.58 | 118.20 | 114.35 | 115.13 | 8,256,361 | -2.21(-1.89%) |
Jun 25, 2020 | 115.32 | 117.63 | 114.34 | 117.34 | 4,974,487 | +1.65(+1.43%) |
Jun 24, 2020 | 117.04 | 117.04 | 114.91 | 115.69 | 5,434,824 | -1.61(-1.37%) |
Jun 23, 2020 | 117.53 | 118.48 | 116.96 | 117.30 | 4,059,816 | +0.28(+0.24%) |
Jun 22, 2020 | 116.58 | 117.66 | 116.04 | 117.02 | 3,784,666 | -0.21(-0.18%) |
Jun 19, 2020 | 120.02 | 120.39 | 117.17 | 117.23 | 9,291,346 | -1.34(-1.13%) |
Jun 18, 2020 | 117.35 | 118.88 | 116.65 | 118.57 | 3,826,424 | +0.91(+0.77%) |
Jun 17, 2020 | 117.77 | 118.80 | 117.42 | 117.66 | 3,706,556 | +0.08(+0.07%) |
Jun 16, 2020 | 118.48 | 118.82 | 116.19 | 117.58 | 5,821,863 | +1.06(+0.91%) |
Jun 15, 2020 | 114.56 | 116.94 | 112.99 | 116.51 | 6,138,370 | +1.32(+1.15%) |
Jun 12, 2020 | 115.33 | 116.02 | 113.79 | 115.19 | 7,883,331 | +1.04(+0.91%) |
Jun 11, 2020 | 119.81 | 120.67 | 113.82 | 114.16 | 9,562,792 | -5.62(-4.69%) |
Jun 10, 2020 | 119.01 | 120.69 | 118.92 | 119.77 | 7,917,114 | +1.04(+0.87%) |
Jun 09, 2020 | 117.72 | 118.90 | 117.02 | 118.74 | 7,219,771 | +0.68(+0.58%) |
Jun 08, 2020 | 117.32 | 118.28 | 117.19 | 118.06 | 6,285,640 | -0.21(-0.17%) |
Jun 05, 2020 | 116.98 | 119.23 | 116.77 | 118.26 | 7,923,759 | +1.67(+1.43%) |
Jun 04, 2020 | 117.50 | 119.26 | 116.25 | 116.59 | 5,856,609 | -1.10(-0.93%) |
Jun 03, 2020 | 118.06 | 118.97 | 117.50 | 117.69 | 6,117,486 | +0.17(+0.14%) |
Jun 02, 2020 | 117.89 | 118.57 | 116.18 | 117.52 | 6,011,556 | -0.32(-0.27%) |
Jun 01, 2020 | 116.61 | 118.69 | 116.25 | 117.84 | 4,570,909 | +1.28(+1.09%) |
May 29, 2020 | 116.97 | 117.18 | 115.47 | 116.56 | 15,053,511 | -0.66(-0.56%) |
May 28, 2020 | 116.26 | 117.61 | 115.29 | 117.22 | 5,614,552 | +1.31(+1.13%) |
May 27, 2020 | 114.94 | 115.94 | 113.93 | 115.91 | 6,417,519 | +0.94(+0.82%) |
May 26, 2020 | 116.91 | 117.01 | 114.66 | 114.97 | 6,296,437 | -0.65(-0.56%) |
May 22, 2020 | 114.85 | 115.75 | 114.46 | 115.62 | 3,870,054 | +0.29(+0.25%) |
May 21, 2020 | 116.06 | 116.47 | 114.85 | 115.32 | 5,513,988 | -0.98(-0.85%) |
May 20, 2020 | 117.44 | 117.57 | 115.49 | 116.31 | 9,268,857 | -0.42(-0.36%) |
May 19, 2020 | 119.12 | 119.41 | 116.43 | 116.72 | 7,493,887 | -3.36(-2.80%) |
May 18, 2020 | 121.26 | 122.27 | 119.67 | 120.08 | 9,570,850 | -0.38(-0.32%) |
May 15, 2020 | 118.53 | 121.98 | 117.66 | 120.46 | 22,953,312 | +2.54(+2.16%) |
May 14, 2020 | 117.59 | 118.35 | 115.32 | 117.92 | 6,232,235 | +0.11(+0.09%) |
May 13, 2020 | 118.01 | 119.15 | 116.48 | 117.81 | 5,833,190 | +0.02(+0.02%) |
May 12, 2020 | 119.41 | 120.84 | 117.72 | 117.80 | 4,417,321 | -1.28(-1.07%) |
May 11, 2020 | 118.23 | 120.69 | 118.00 | 119.07 | 4,052,737 | +0.13(+0.11%) |
May 08, 2020 | 117.91 | 119.76 | 117.37 | 118.94 | 4,750,444 | +2.37(+2.04%) |
May 07, 2020 | 116.56 | 116.96 | 115.30 | 116.56 | 6,240,327 | +0.68(+0.59%) |
May 06, 2020 | 116.59 | 117.17 | 115.80 | 115.88 | 4,731,469 | -0.79(-0.68%) |
May 05, 2020 | 116.64 | 118.14 | 115.87 | 116.67 | 4,040,307 | +0.67(+0.57%) |
May 04, 2020 | 115.34 | 116.39 | 114.59 | 116.01 | 5,919,580 | +0.69(+0.60%) |