Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 139.24 | 139.65 | 134.61 | 138.63 | 1,723,802 | -1.03(-0.74%) |
Jul 30, 2020 | 139.32 | 142.08 | 136.09 | 139.66 | 1,273,606 | -1.47(-1.04%) |
Jul 29, 2020 | 138.58 | 141.27 | 138.58 | 141.12 | 1,664,473 | +3.05(+2.21%) |
Jul 28, 2020 | 141.38 | 141.64 | 137.71 | 138.07 | 1,646,499 | -4.43(-3.11%) |
Jul 27, 2020 | 138.13 | 143.16 | 137.05 | 142.50 | 1,275,285 | +4.25(+3.07%) |
Jul 24, 2020 | 138.07 | 138.72 | 136.16 | 138.26 | 1,592,962 | +0.50(+0.36%) |
Jul 23, 2020 | 138.27 | 139.47 | 136.75 | 137.76 | 1,214,930 | +0.05(+0.03%) |
Jul 22, 2020 | 138.97 | 140.31 | 137.30 | 137.71 | 1,204,373 | -1.34(-0.96%) |
Jul 21, 2020 | 139.00 | 139.94 | 137.54 | 139.05 | 919,839 | +1.43(+1.04%) |
Jul 20, 2020 | 137.69 | 138.34 | 136.08 | 137.62 | 842,852 | -1.04(-0.75%) |
Jul 17, 2020 | 139.21 | 139.54 | 137.92 | 138.66 | 668,905 | +0.49(+0.35%) |
Jul 16, 2020 | 136.59 | 138.77 | 134.84 | 138.17 | 1,022,459 | +1.18(+0.86%) |
Jul 15, 2020 | 135.72 | 138.26 | 134.42 | 136.99 | 1,542,593 | +4.59(+3.47%) |
Jul 14, 2020 | 127.76 | 132.88 | 126.49 | 132.40 | 1,251,018 | +3.97(+3.09%) |
Jul 13, 2020 | 127.86 | 131.77 | 127.01 | 128.43 | 1,284,059 | +1.92(+1.51%) |
Jul 10, 2020 | 124.48 | 126.66 | 123.97 | 126.51 | 717,900 | +2.60(+2.10%) |
Jul 09, 2020 | 125.65 | 126.30 | 122.21 | 123.91 | 952,182 | -2.03(-1.61%) |
Jul 08, 2020 | 126.07 | 126.41 | 123.97 | 125.93 | 807,111 | +0.35(+0.28%) |
Jul 07, 2020 | 125.96 | 126.59 | 124.75 | 125.58 | 903,803 | -1.99(-1.56%) |
Jul 06, 2020 | 127.89 | 128.56 | 126.10 | 127.57 | 981,057 | +2.67(+2.14%) |
Jul 02, 2020 | 124.78 | 128.35 | 123.71 | 124.90 | 1,078,786 | +2.29(+1.87%) |
Jul 01, 2020 | 126.06 | 127.21 | 122.01 | 122.61 | 1,422,193 | -3.41(-2.70%) |
Jun 30, 2020 | 122.46 | 126.80 | 122.30 | 126.02 | 1,542,583 | +2.95(+2.39%) |
Jun 29, 2020 | 124.71 | 125.14 | 122.17 | 123.08 | 1,281,340 | -0.13(-0.11%) |
Jun 26, 2020 | 121.93 | 123.61 | 120.49 | 123.21 | 2,013,129 | +0.61(+0.50%) |
Jun 25, 2020 | 117.53 | 122.97 | 117.14 | 122.60 | 1,788,901 | +4.07(+3.43%) |
Jun 24, 2020 | 120.99 | 121.48 | 117.43 | 118.53 | 1,247,492 | -4.15(-3.38%) |
Jun 23, 2020 | 124.07 | 124.55 | 122.56 | 122.68 | 1,047,379 | +0.24(+0.20%) |
Jun 22, 2020 | 120.27 | 122.79 | 119.20 | 122.43 | 1,158,832 | +1.35(+1.11%) |
Jun 19, 2020 | 126.58 | 126.91 | 121.09 | 121.09 | 2,611,915 | -2.57(-2.08%) |
Jun 18, 2020 | 121.24 | 125.06 | 120.26 | 123.65 | 1,679,902 | +1.31(+1.07%) |
Jun 17, 2020 | 125.43 | 125.94 | 121.85 | 122.34 | 1,190,430 | -2.72(-2.18%) |
Jun 16, 2020 | 128.74 | 130.17 | 122.45 | 125.06 | 1,834,299 | +2.66(+2.17%) |
Jun 15, 2020 | 113.32 | 122.83 | 112.78 | 122.41 | 2,232,409 | +3.88(+3.27%) |
Jun 12, 2020 | 121.82 | 123.09 | 114.07 | 118.53 | 2,880,782 | +2.39(+2.06%) |
Jun 11, 2020 | 117.12 | 121.03 | 115.33 | 116.14 | 2,022,821 | -7.26(-5.88%) |
Jun 10, 2020 | 127.37 | 127.41 | 123.36 | 123.40 | 1,797,883 | -4.29(-3.36%) |
Jun 09, 2020 | 130.84 | 131.99 | 127.50 | 127.69 | 2,574,645 | -6.33(-4.72%) |
Jun 08, 2020 | 133.40 | 137.25 | 133.00 | 134.02 | 2,208,928 | +1.44(+1.08%) |
Jun 05, 2020 | 136.20 | 139.62 | 131.80 | 132.59 | 2,489,039 | +3.74(+2.91%) |
Jun 04, 2020 | 123.79 | 128.97 | 123.17 | 128.84 | 1,518,590 | +4.11(+3.30%) |
Jun 03, 2020 | 121.00 | 128.16 | 121.00 | 124.73 | 1,916,387 | +6.17(+5.21%) |
Jun 02, 2020 | 114.78 | 118.55 | 113.98 | 118.55 | 1,439,463 | +5.45(+4.82%) |
Jun 01, 2020 | 113.05 | 114.62 | 111.73 | 113.10 | 1,201,785 | +0.30(+0.26%) |
May 29, 2020 | 112.61 | 114.54 | 109.52 | 112.80 | 2,060,407 | -0.94(-0.82%) |
May 28, 2020 | 120.29 | 120.51 | 113.48 | 113.74 | 1,414,886 | -5.71(-4.78%) |
May 27, 2020 | 120.20 | 123.02 | 118.12 | 119.45 | 2,973,134 | +4.26(+3.70%) |
May 26, 2020 | 115.00 | 116.40 | 113.27 | 115.19 | 2,034,836 | +5.94(+5.44%) |
May 22, 2020 | 111.49 | 111.82 | 108.69 | 109.24 | 1,708,869 | -1.83(-1.64%) |
May 21, 2020 | 113.86 | 115.13 | 110.59 | 111.07 | 1,372,446 | -3.25(-2.84%) |
May 20, 2020 | 111.21 | 115.09 | 111.21 | 114.31 | 2,260,032 | +4.71(+4.30%) |
May 19, 2020 | 112.40 | 112.47 | 107.49 | 109.60 | 2,450,429 | +1.11(+1.02%) |
May 18, 2020 | 101.77 | 109.13 | 101.56 | 108.50 | 2,100,722 | +11.53(+11.89%) |
May 15, 2020 | 92.81 | 98.70 | 92.44 | 96.97 | 2,032,604 | +3.05(+3.25%) |
May 14, 2020 | 89.97 | 94.19 | 87.80 | 93.92 | 2,613,355 | +1.85(+2.01%) |
May 13, 2020 | 97.09 | 97.11 | 90.98 | 92.07 | 2,218,234 | -5.69(-5.82%) |
May 12, 2020 | 100.18 | 101.82 | 97.76 | 97.76 | 2,873,120 | -4.37(-4.28%) |
May 11, 2020 | 104.00 | 104.76 | 100.74 | 102.13 | 1,653,988 | -3.37(-3.20%) |
May 08, 2020 | 100.71 | 105.66 | 100.56 | 105.50 | 3,398,165 | +6.61(+6.68%) |
May 07, 2020 | 96.51 | 99.34 | 96.51 | 98.89 | 3,050,380 | +3.48(+3.65%) |
May 06, 2020 | 96.42 | 97.07 | 94.29 | 95.41 | 1,807,358 | -0.91(-0.94%) |
May 05, 2020 | 94.89 | 97.69 | 94.26 | 96.32 | 2,478,973 | +2.87(+3.07%) |
May 04, 2020 | 94.28 | 95.75 | 91.27 | 93.45 | 2,551,707 | -2.31(-2.41%) |