Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 135.25 | 135.69 | 134.48 | 135.19 | 27,420 | +0.73(+0.54%) |
Jul 30, 2020 | 134.02 | 135.14 | 132.87 | 134.46 | 9,073 | +0.07(+0.05%) |
Jul 29, 2020 | 133.26 | 134.90 | 133.26 | 134.39 | 31,456 | +2.81(+2.14%) |
Jul 28, 2020 | 130.52 | 132.12 | 130.47 | 131.58 | 14,894 | +0.66(+0.51%) |
Jul 27, 2020 | 129.85 | 131.45 | 129.85 | 130.92 | 19,406 | +0.66(+0.51%) |
Jul 24, 2020 | 130.66 | 130.92 | 129.66 | 130.26 | 11,990 | -0.64(-0.49%) |
Jul 23, 2020 | 131.02 | 131.92 | 130.13 | 130.90 | 11,170 | +0.38(+0.29%) |
Jul 22, 2020 | 131.23 | 131.97 | 130.44 | 130.52 | 37,242 | +2.00(+1.55%) |
Jul 21, 2020 | 130.03 | 130.49 | 128.05 | 128.52 | 33,820 | +0.53(+0.41%) |
Jul 20, 2020 | 126.93 | 127.99 | 126.79 | 127.99 | 14,300 | +0.69(+0.54%) |
Jul 17, 2020 | 127.84 | 128.03 | 126.50 | 127.30 | 22,937 | +0.77(+0.61%) |
Jul 16, 2020 | 127.85 | 127.88 | 125.76 | 126.54 | 22,799 | +0.92(+0.73%) |
Jul 15, 2020 | 125.52 | 126.40 | 124.89 | 125.62 | 22,017 | +1.41(+1.14%) |
Jul 14, 2020 | 121.90 | 124.21 | 121.77 | 124.21 | 21,357 | +1.26(+1.02%) |
Jul 13, 2020 | 123.98 | 124.69 | 122.14 | 122.95 | 30,367 | -3.55(-2.81%) |
Jul 10, 2020 | 126.39 | 126.78 | 125.17 | 126.50 | 27,212 | +1.57(+1.26%) |
Jul 09, 2020 | 127.56 | 128.86 | 124.92 | 124.92 | 23,563 | -1.58(-1.25%) |
Jul 08, 2020 | 127.06 | 128.25 | 126.12 | 126.51 | 33,289 | +0.86(+0.69%) |
Jul 07, 2020 | 126.59 | 127.81 | 125.64 | 125.64 | 41,081 | -3.50(-2.71%) |
Jul 06, 2020 | 128.90 | 129.50 | 127.57 | 129.15 | 19,513 | -3.21(-2.43%) |
Jul 02, 2020 | 135.28 | 135.47 | 132.29 | 132.36 | 29,506 | -0.09(-0.07%) |
Jul 01, 2020 | 132.39 | 134.13 | 131.76 | 132.44 | 32,597 | +1.00(+0.76%) |
Jun 30, 2020 | 130.00 | 131.84 | 129.91 | 131.45 | 34,155 | +4.09(+3.22%) |
Jun 29, 2020 | 128.35 | 128.42 | 125.93 | 127.35 | 38,342 | -4.30(-3.26%) |
Jun 26, 2020 | 132.37 | 132.37 | 130.41 | 131.65 | 13,658 | -0.65(-0.49%) |
Jun 25, 2020 | 132.12 | 133.03 | 130.83 | 132.30 | 15,438 | +0.73(+0.55%) |
Jun 24, 2020 | 136.19 | 136.19 | 131.46 | 131.57 | 33,607 | -7.98(-5.72%) |
Jun 23, 2020 | 140.86 | 140.98 | 139.55 | 139.55 | 20,028 | -0.55(-0.39%) |
Jun 22, 2020 | 138.68 | 141.56 | 138.68 | 140.10 | 31,299 | +1.41(+1.02%) |
Jun 19, 2020 | 139.08 | 139.15 | 136.58 | 138.69 | 37,221 | +1.29(+0.94%) |
Jun 18, 2020 | 137.65 | 138.24 | 136.91 | 137.39 | 16,693 | -3.06(-2.18%) |
Jun 17, 2020 | 140.46 | 140.92 | 139.30 | 140.45 | 15,708 | +1.00(+0.71%) |
Jun 16, 2020 | 141.06 | 141.06 | 137.86 | 139.46 | 34,036 | +0.90(+0.65%) |
Jun 15, 2020 | 134.66 | 138.62 | 134.09 | 138.55 | 35,397 | +3.11(+2.29%) |
Jun 12, 2020 | 137.00 | 137.32 | 133.19 | 135.45 | 35,657 | +0.21(+0.16%) |
Jun 11, 2020 | 138.92 | 139.34 | 135.24 | 135.24 | 32,690 | -7.24(-5.08%) |
Jun 10, 2020 | 142.24 | 143.04 | 141.20 | 142.48 | 14,162 | -1.05(-0.73%) |
Jun 09, 2020 | 140.74 | 143.98 | 139.86 | 143.52 | 27,319 | +0.85(+0.60%) |
Jun 08, 2020 | 144.33 | 145.03 | 140.99 | 142.67 | 62,255 | -1.55(-1.08%) |
Jun 05, 2020 | 143.28 | 144.23 | 142.91 | 144.22 | 45,771 | +2.32(+1.64%) |
Jun 04, 2020 | 142.61 | 143.45 | 141.90 | 141.90 | 27,881 | -0.35(-0.25%) |
Jun 03, 2020 | 142.84 | 142.91 | 141.30 | 142.26 | 22,210 | +0.87(+0.62%) |
Jun 02, 2020 | 140.70 | 141.51 | 139.55 | 141.38 | 30,539 | +4.40(+3.21%) |
Jun 01, 2020 | 136.33 | 137.38 | 136.02 | 136.98 | 33,905 | +2.17(+1.61%) |
May 29, 2020 | 135.83 | 135.83 | 133.55 | 134.81 | 20,692 | -0.63(-0.47%) |
May 28, 2020 | 139.59 | 139.59 | 134.66 | 135.44 | 21,613 | -1.05(-0.77%) |
May 27, 2020 | 134.70 | 136.50 | 132.59 | 136.50 | 30,668 | +6.35(+4.88%) |
May 26, 2020 | 133.97 | 134.74 | 130.14 | 130.14 | 29,657 | -1.23(-0.94%) |
May 22, 2020 | 131.31 | 131.56 | 130.35 | 131.38 | 14,735 | +0.42(+0.32%) |
May 21, 2020 | 131.76 | 132.06 | 130.33 | 130.96 | 14,563 | -1.00(-0.76%) |
May 20, 2020 | 131.26 | 132.49 | 130.94 | 131.96 | 21,144 | +2.46(+1.90%) |
May 19, 2020 | 131.32 | 131.89 | 129.19 | 129.50 | 31,155 | -0.90(-0.69%) |
May 18, 2020 | 128.91 | 130.72 | 128.61 | 130.40 | 25,218 | +4.00(+3.16%) |
May 15, 2020 | 123.71 | 126.76 | 123.63 | 126.40 | 17,139 | +1.21(+0.96%) |
May 14, 2020 | 125.35 | 126.09 | 123.70 | 125.19 | 26,869 | -2.08(-1.63%) |
May 13, 2020 | 130.16 | 130.32 | 126.32 | 127.27 | 29,897 | -1.23(-0.96%) |
May 12, 2020 | 129.83 | 131.00 | 128.23 | 128.51 | 27,784 | -2.31(-1.77%) |
May 11, 2020 | 131.09 | 131.56 | 130.01 | 130.82 | 32,256 | -1.68(-1.27%) |
May 08, 2020 | 130.66 | 132.50 | 130.66 | 132.50 | 20,692 | +2.67(+2.06%) |
May 07, 2020 | 130.16 | 130.77 | 129.54 | 129.84 | 29,187 | +1.04(+0.81%) |
May 06, 2020 | 131.63 | 132.24 | 128.45 | 128.79 | 37,398 | -0.53(-0.41%) |
May 05, 2020 | 129.61 | 130.46 | 128.93 | 129.32 | 24,333 | +3.12(+2.47%) |
May 04, 2020 | 125.89 | 126.51 | 124.90 | 126.20 | 23,781 | -0.75(-0.59%) |