Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 133.94 | 136.21 | 130.80 | 136.14 | 661,086 | +2.03(+1.52%) |
Jul 30, 2020 | 131.19 | 134.57 | 130.15 | 134.11 | 444,858 | +1.33(+1.00%) |
Jul 29, 2020 | 131.91 | 133.88 | 131.09 | 132.78 | 520,689 | +1.42(+1.08%) |
Jul 28, 2020 | 129.02 | 132.15 | 127.58 | 131.36 | 381,397 | +2.07(+1.60%) |
Jul 27, 2020 | 128.21 | 129.43 | 124.65 | 129.29 | 550,654 | +0.45(+0.35%) |
Jul 24, 2020 | 128.30 | 129.62 | 127.58 | 128.83 | 535,983 | +0.34(+0.27%) |
Jul 23, 2020 | 126.45 | 131.87 | 125.56 | 128.49 | 869,661 | +0.74(+0.58%) |
Jul 22, 2020 | 124.22 | 128.08 | 124.18 | 127.75 | 575,500 | +3.52(+2.84%) |
Jul 21, 2020 | 123.85 | 126.25 | 123.29 | 124.22 | 630,733 | +1.06(+0.86%) |
Jul 20, 2020 | 123.04 | 124.23 | 121.83 | 123.16 | 617,887 | -0.24(-0.19%) |
Jul 17, 2020 | 121.27 | 124.06 | 120.69 | 123.39 | 376,961 | +2.64(+2.19%) |
Jul 16, 2020 | 122.54 | 123.52 | 120.53 | 120.75 | 439,024 | -2.07(-1.69%) |
Jul 15, 2020 | 124.93 | 125.88 | 122.15 | 122.82 | 583,956 | -0.55(-0.45%) |
Jul 14, 2020 | 121.35 | 123.96 | 120.67 | 123.38 | 620,165 | +2.02(+1.67%) |
Jul 13, 2020 | 122.96 | 124.49 | 121.26 | 121.35 | 444,013 | -1.73(-1.41%) |
Jul 10, 2020 | 125.10 | 125.59 | 121.75 | 123.09 | 801,606 | -2.37(-1.89%) |
Jul 09, 2020 | 125.18 | 125.87 | 124.22 | 125.46 | 443,181 | -0.12(-0.09%) |
Jul 08, 2020 | 124.82 | 126.04 | 124.82 | 125.57 | 334,276 | +0.75(+0.60%) |
Jul 07, 2020 | 124.76 | 126.50 | 124.46 | 124.82 | 440,412 | -1.06(-0.84%) |
Jul 06, 2020 | 130.44 | 130.44 | 125.51 | 125.88 | 400,630 | -1.83(-1.44%) |
Jul 02, 2020 | 131.78 | 132.70 | 127.17 | 127.72 | 435,217 | -2.33(-1.79%) |
Jul 01, 2020 | 123.52 | 130.18 | 122.70 | 130.05 | 698,261 | +6.85(+5.56%) |
Jun 30, 2020 | 122.62 | 124.59 | 122.06 | 123.20 | 684,088 | +1.13(+0.92%) |
Jun 29, 2020 | 122.90 | 123.61 | 120.45 | 122.08 | 568,250 | -0.69(-0.56%) |
Jun 26, 2020 | 126.06 | 126.72 | 122.37 | 122.77 | 1,753,923 | -3.95(-3.12%) |
Jun 25, 2020 | 124.02 | 127.24 | 122.80 | 126.72 | 510,886 | +2.35(+1.89%) |
Jun 24, 2020 | 125.05 | 126.86 | 120.79 | 124.38 | 653,645 | -2.30(-1.82%) |
Jun 23, 2020 | 131.35 | 131.40 | 126.68 | 126.68 | 434,514 | -3.66(-2.81%) |
Jun 22, 2020 | 128.52 | 131.55 | 126.71 | 130.33 | 744,532 | +1.81(+1.41%) |
Jun 19, 2020 | 132.88 | 132.88 | 127.31 | 128.52 | 1,844,532 | -2.12(-1.62%) |
Jun 18, 2020 | 130.53 | 131.40 | 129.21 | 130.64 | 482,354 | -1.71(-1.29%) |
Jun 17, 2020 | 134.08 | 134.08 | 131.49 | 132.35 | 495,006 | -1.03(-0.77%) |
Jun 16, 2020 | 132.76 | 135.11 | 131.41 | 133.38 | 853,645 | +5.07(+3.95%) |
Jun 15, 2020 | 121.10 | 129.36 | 120.99 | 128.30 | 854,968 | +3.33(+2.67%) |
Jun 12, 2020 | 127.06 | 127.06 | 121.12 | 124.97 | 549,748 | +2.11(+1.72%) |
Jun 11, 2020 | 123.69 | 126.04 | 122.73 | 122.86 | 519,385 | -5.79(-4.50%) |
Jun 10, 2020 | 129.90 | 131.17 | 127.03 | 128.65 | 535,069 | -2.10(-1.61%) |
Jun 09, 2020 | 127.69 | 131.65 | 126.62 | 130.75 | 473,266 | +0.50(+0.38%) |
Jun 08, 2020 | 128.95 | 130.54 | 125.90 | 130.25 | 889,385 | +2.84(+2.23%) |
Jun 05, 2020 | 129.43 | 133.21 | 127.11 | 127.41 | 927,583 | +2.06(+1.64%) |
Jun 04, 2020 | 128.31 | 129.68 | 122.59 | 125.35 | 797,592 | -3.46(-2.68%) |
Jun 03, 2020 | 128.09 | 129.78 | 126.86 | 128.81 | 921,497 | +2.45(+1.94%) |
Jun 02, 2020 | 128.40 | 128.40 | 125.99 | 126.35 | 1,115,880 | -0.76(-0.60%) |
Jun 01, 2020 | 124.34 | 127.88 | 123.95 | 127.11 | 448,490 | +3.26(+2.63%) |
May 29, 2020 | 124.21 | 125.20 | 122.83 | 123.85 | 712,026 | -1.21(-0.97%) |
May 28, 2020 | 126.39 | 126.80 | 123.85 | 125.06 | 842,387 | -0.28(-0.22%) |
May 27, 2020 | 129.36 | 129.73 | 123.83 | 125.34 | 1,096,604 | -1.17(-0.92%) |
May 26, 2020 | 124.05 | 126.63 | 123.25 | 126.51 | 617,085 | +6.63(+5.53%) |
May 22, 2020 | 120.32 | 121.25 | 118.97 | 119.88 | 652,210 | -0.44(-0.37%) |
May 21, 2020 | 120.12 | 122.47 | 119.70 | 120.32 | 481,253 | -0.40(-0.33%) |
May 20, 2020 | 122.00 | 122.00 | 118.49 | 120.72 | 660,795 | +0.11(+0.09%) |
May 19, 2020 | 119.97 | 121.97 | 119.43 | 120.61 | 640,357 | -0.07(-0.06%) |
May 18, 2020 | 116.87 | 122.29 | 116.87 | 120.68 | 802,471 | +7.76(+6.87%) |
May 15, 2020 | 109.61 | 113.13 | 108.23 | 112.93 | 795,878 | +2.15(+1.94%) |
May 14, 2020 | 110.24 | 112.14 | 107.25 | 110.78 | 584,529 | -0.87(-0.78%) |
May 13, 2020 | 117.11 | 117.67 | 110.92 | 111.65 | 606,871 | -5.30(-4.53%) |
May 12, 2020 | 124.92 | 124.92 | 116.38 | 116.95 | 1,014,784 | -7.52(-6.04%) |
May 11, 2020 | 119.86 | 125.72 | 119.86 | 124.47 | 800,015 | +3.34(+2.76%) |
May 08, 2020 | 119.90 | 121.51 | 118.83 | 121.12 | 524,936 | +2.89(+2.44%) |
May 07, 2020 | 114.90 | 119.46 | 114.90 | 118.24 | 682,009 | +3.64(+3.18%) |
May 06, 2020 | 119.67 | 119.70 | 114.50 | 114.60 | 647,619 | -4.37(-3.67%) |
May 05, 2020 | 120.58 | 121.68 | 118.56 | 118.97 | 443,539 | -0.80(-0.67%) |
May 04, 2020 | 118.81 | 120.48 | 115.88 | 119.77 | 650,910 | -0.21(-0.17%) |