Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 135.56 | 135.56 | 132.39 | 134.20 | 1,814,722 | -1.94(-1.42%) |
Jul 30, 2020 | 134.45 | 136.89 | 134.25 | 136.13 | 1,540,467 | -0.53(-0.39%) |
Jul 29, 2020 | 134.65 | 136.86 | 132.22 | 136.67 | 2,097,826 | +0.80(+0.59%) |
Jul 28, 2020 | 134.89 | 137.77 | 134.52 | 135.87 | 1,094,205 | +0.54(+0.40%) |
Jul 27, 2020 | 136.69 | 136.73 | 134.90 | 135.33 | 759,946 | -1.98(-1.44%) |
Jul 24, 2020 | 138.66 | 140.16 | 136.74 | 137.31 | 861,326 | -0.79(-0.57%) |
Jul 23, 2020 | 139.19 | 139.85 | 137.28 | 138.10 | 1,053,281 | -0.47(-0.34%) |
Jul 22, 2020 | 134.36 | 138.62 | 134.09 | 138.58 | 1,370,688 | +3.40(+2.52%) |
Jul 21, 2020 | 134.12 | 136.96 | 133.79 | 135.18 | 963,345 | +2.16(+1.62%) |
Jul 20, 2020 | 135.21 | 135.78 | 132.93 | 133.02 | 1,104,868 | -3.16(-2.32%) |
Jul 17, 2020 | 136.63 | 136.85 | 135.38 | 136.18 | 904,736 | +0.37(+0.27%) |
Jul 16, 2020 | 133.08 | 136.80 | 132.20 | 135.81 | 1,802,471 | +2.49(+1.87%) |
Jul 15, 2020 | 134.30 | 134.30 | 132.80 | 133.33 | 2,186,877 | +2.22(+1.69%) |
Jul 14, 2020 | 130.09 | 131.63 | 129.05 | 131.11 | 1,049,951 | +0.49(+0.38%) |
Jul 13, 2020 | 130.70 | 132.08 | 129.27 | 130.61 | 1,413,213 | +0.78(+0.60%) |
Jul 10, 2020 | 126.39 | 129.92 | 126.39 | 129.83 | 1,037,921 | +3.61(+2.86%) |
Jul 09, 2020 | 130.76 | 131.59 | 126.04 | 126.22 | 1,423,099 | -5.38(-4.09%) |
Jul 08, 2020 | 133.08 | 133.35 | 130.83 | 131.60 | 1,286,294 | -1.17(-0.88%) |
Jul 07, 2020 | 135.35 | 136.45 | 132.62 | 132.77 | 1,652,987 | -3.01(-2.22%) |
Jul 06, 2020 | 136.73 | 136.87 | 134.45 | 135.78 | 1,018,397 | +1.07(+0.79%) |
Jul 02, 2020 | 136.85 | 137.96 | 134.49 | 134.71 | 832,349 | +0.15(+0.11%) |
Jul 01, 2020 | 136.26 | 137.74 | 134.35 | 134.56 | 954,946 | -1.12(-0.82%) |
Jun 30, 2020 | 134.47 | 136.36 | 134.08 | 135.68 | 1,465,703 | +0.11(+0.08%) |
Jun 29, 2020 | 134.55 | 135.62 | 133.50 | 135.57 | 1,137,608 | +2.99(+2.25%) |
Jun 26, 2020 | 132.97 | 133.74 | 131.19 | 132.58 | 2,283,679 | -0.83(-0.62%) |
Jun 25, 2020 | 131.63 | 133.53 | 130.43 | 133.41 | 1,751,018 | +0.46(+0.35%) |
Jun 24, 2020 | 137.08 | 137.08 | 132.45 | 132.95 | 1,994,320 | -5.72(-4.12%) |
Jun 23, 2020 | 139.89 | 141.01 | 138.43 | 138.66 | 1,164,893 | -0.95(-0.68%) |
Jun 22, 2020 | 141.37 | 142.19 | 139.07 | 139.62 | 1,798,701 | -3.47(-2.42%) |
Jun 19, 2020 | 146.87 | 146.87 | 142.09 | 143.09 | 3,501,803 | -1.31(-0.91%) |
Jun 18, 2020 | 141.62 | 145.75 | 141.04 | 144.39 | 1,750,483 | +1.82(+1.28%) |
Jun 17, 2020 | 142.13 | 144.20 | 141.84 | 142.57 | 1,403,171 | +0.96(+0.68%) |
Jun 16, 2020 | 144.06 | 144.77 | 139.94 | 141.61 | 1,868,011 | +2.63(+1.89%) |
Jun 15, 2020 | 131.73 | 140.24 | 131.19 | 138.97 | 1,474,722 | +3.53(+2.61%) |
Jun 12, 2020 | 139.19 | 139.51 | 133.81 | 135.44 | 2,048,603 | +0.59(+0.44%) |
Jun 11, 2020 | 137.68 | 139.49 | 134.45 | 134.85 | 2,053,886 | -8.62(-6.01%) |
Jun 10, 2020 | 147.80 | 147.80 | 143.40 | 143.48 | 1,307,163 | -4.93(-3.32%) |
Jun 09, 2020 | 149.78 | 150.47 | 147.06 | 148.41 | 1,530,654 | -3.90(-2.56%) |
Jun 08, 2020 | 149.01 | 152.81 | 148.90 | 152.31 | 1,950,965 | +5.05(+3.43%) |
Jun 05, 2020 | 149.21 | 149.91 | 146.08 | 147.26 | 2,169,886 | +4.66(+3.27%) |
Jun 04, 2020 | 140.91 | 142.92 | 139.68 | 142.60 | 1,528,709 | +1.69(+1.20%) |
Jun 03, 2020 | 137.43 | 141.36 | 137.13 | 140.92 | 1,414,486 | +5.37(+3.96%) |
Jun 02, 2020 | 134.65 | 136.14 | 133.78 | 135.55 | 1,350,140 | +1.86(+1.39%) |
Jun 01, 2020 | 133.22 | 135.08 | 132.97 | 133.69 | 1,054,794 | +0.40(+0.30%) |
May 29, 2020 | 133.66 | 134.20 | 130.54 | 133.29 | 1,775,081 | -1.51(-1.12%) |
May 28, 2020 | 138.14 | 138.39 | 134.38 | 134.80 | 1,575,209 | -1.78(-1.30%) |
May 27, 2020 | 135.47 | 136.69 | 133.91 | 136.58 | 2,094,435 | +5.26(+4.01%) |
May 26, 2020 | 129.89 | 132.58 | 129.41 | 131.31 | 1,783,992 | +5.52(+4.39%) |
May 22, 2020 | 126.45 | 126.45 | 124.00 | 125.79 | 974,014 | -0.09(-0.07%) |
May 21, 2020 | 124.55 | 126.27 | 123.82 | 125.88 | 1,400,679 | +1.52(+1.23%) |
May 20, 2020 | 125.14 | 125.66 | 123.96 | 124.36 | 1,471,990 | +0.73(+0.59%) |
May 19, 2020 | 127.20 | 127.57 | 123.51 | 123.63 | 1,559,668 | -2.99(-2.36%) |
May 18, 2020 | 123.67 | 127.50 | 122.54 | 126.62 | 1,894,417 | +7.77(+6.54%) |
May 15, 2020 | 119.21 | 121.67 | 118.19 | 118.85 | 3,277,963 | -1.81(-1.50%) |
May 14, 2020 | 118.01 | 121.92 | 117.20 | 120.65 | 2,806,434 | +1.28(+1.07%) |
May 13, 2020 | 119.41 | 119.86 | 117.97 | 119.37 | 3,565,615 | -0.49(-0.41%) |
May 12, 2020 | 121.74 | 122.40 | 119.58 | 119.86 | 4,420,921 | -1.61(-1.32%) |
May 11, 2020 | 121.66 | 124.27 | 120.77 | 121.47 | 3,577,274 | -1.40(-1.14%) |
May 08, 2020 | 116.92 | 123.08 | 116.92 | 122.87 | 3,213,410 | +7.46(+6.47%) |
May 07, 2020 | 111.90 | 115.62 | 111.76 | 115.41 | 2,044,428 | +4.90(+4.44%) |
May 06, 2020 | 115.03 | 115.40 | 110.45 | 110.50 | 1,974,420 | -4.20(-3.66%) |
May 05, 2020 | 114.38 | 117.45 | 113.94 | 114.71 | 2,189,617 | +1.43(+1.27%) |
May 04, 2020 | 114.45 | 114.88 | 112.14 | 113.27 | 3,427,296 | -2.74(-2.36%) |