Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 144.32 | 147.33 | 143.99 | 147.10 | 2,320,075 | +2.49(+1.72%) |
Jul 30, 2020 | 141.63 | 144.98 | 141.61 | 144.61 | 1,164,469 | +1.47(+1.03%) |
Jul 29, 2020 | 141.97 | 143.71 | 141.63 | 143.14 | 1,092,531 | +1.56(+1.10%) |
Jul 28, 2020 | 142.66 | 143.34 | 141.32 | 141.58 | 2,327,749 | -0.91(-0.64%) |
Jul 27, 2020 | 139.85 | 142.64 | 139.40 | 142.49 | 1,295,857 | +2.62(+1.87%) |
Jul 24, 2020 | 139.38 | 139.99 | 137.60 | 139.87 | 1,252,578 | +0.15(+0.10%) |
Jul 23, 2020 | 141.12 | 142.65 | 139.30 | 139.72 | 1,084,213 | -1.01(-0.72%) |
Jul 22, 2020 | 141.02 | 141.69 | 139.71 | 140.73 | 1,052,630 | +0.10(+0.07%) |
Jul 21, 2020 | 142.08 | 142.56 | 139.82 | 140.64 | 1,711,166 | -0.93(-0.66%) |
Jul 20, 2020 | 140.71 | 142.26 | 139.97 | 141.57 | 1,210,203 | +1.27(+0.91%) |
Jul 17, 2020 | 139.46 | 140.90 | 137.94 | 140.30 | 1,565,208 | +1.67(+1.20%) |
Jul 16, 2020 | 138.30 | 138.65 | 137.20 | 138.63 | 971,265 | +0.21(+0.15%) |
Jul 15, 2020 | 137.10 | 139.26 | 136.59 | 138.41 | 2,295,506 | +2.44(+1.79%) |
Jul 14, 2020 | 133.87 | 136.18 | 133.81 | 135.97 | 1,201,206 | +2.02(+1.51%) |
Jul 13, 2020 | 134.10 | 137.24 | 133.77 | 133.95 | 1,620,309 | +1.17(+0.88%) |
Jul 10, 2020 | 133.09 | 133.49 | 131.35 | 132.78 | 1,880,365 | -0.56(-0.42%) |
Jul 09, 2020 | 134.44 | 135.16 | 131.07 | 133.34 | 993,776 | -1.09(-0.81%) |
Jul 08, 2020 | 134.35 | 135.29 | 133.10 | 134.44 | 962,918 | +0.36(+0.27%) |
Jul 07, 2020 | 133.97 | 136.13 | 133.76 | 134.08 | 1,177,439 | -0.16(-0.12%) |
Jul 06, 2020 | 134.20 | 135.20 | 133.61 | 134.23 | 1,340,022 | +0.91(+0.68%) |
Jul 02, 2020 | 134.21 | 134.67 | 133.04 | 133.32 | 1,349,844 | +0.45(+0.34%) |
Jul 01, 2020 | 132.96 | 134.59 | 132.39 | 132.87 | 1,266,736 | +0.15(+0.11%) |
Jun 30, 2020 | 127.94 | 133.48 | 127.90 | 132.72 | 1,939,937 | +4.90(+3.83%) |
Jun 29, 2020 | 129.06 | 129.34 | 127.14 | 127.82 | 2,195,774 | -0.66(-0.51%) |
Jun 26, 2020 | 130.75 | 131.47 | 128.42 | 128.48 | 2,697,830 | -2.57(-1.96%) |
Jun 25, 2020 | 129.94 | 131.21 | 127.73 | 131.04 | 1,178,834 | +0.98(+0.75%) |
Jun 24, 2020 | 132.71 | 133.43 | 129.35 | 130.07 | 1,756,993 | -3.69(-2.76%) |
Jun 23, 2020 | 133.75 | 134.67 | 133.21 | 133.76 | 1,027,322 | +1.13(+0.85%) |
Jun 22, 2020 | 132.50 | 133.12 | 131.72 | 132.62 | 1,143,873 | -0.44(-0.33%) |
Jun 19, 2020 | 135.64 | 135.68 | 132.13 | 133.07 | 2,385,383 | +0.00(+0.00%) |
Jun 18, 2020 | 131.52 | 133.35 | 131.27 | 133.07 | 1,065,094 | +0.59(+0.45%) |
Jun 17, 2020 | 132.46 | 133.22 | 131.82 | 132.48 | 1,502,375 | +0.53(+0.40%) |
Jun 16, 2020 | 132.57 | 133.36 | 130.46 | 131.95 | 1,982,309 | +2.85(+2.21%) |
Jun 15, 2020 | 127.66 | 129.45 | 126.30 | 129.10 | 2,537,963 | -0.75(-0.57%) |
Jun 12, 2020 | 130.13 | 131.92 | 127.17 | 129.84 | 1,691,823 | +2.91(+2.30%) |
Jun 11, 2020 | 133.33 | 133.74 | 126.58 | 126.93 | 2,606,120 | -8.57(-6.33%) |
Jun 10, 2020 | 134.86 | 136.77 | 134.38 | 135.50 | 1,787,478 | +1.07(+0.80%) |
Jun 09, 2020 | 136.44 | 137.32 | 134.11 | 134.43 | 1,675,250 | -2.42(-1.77%) |
Jun 08, 2020 | 134.62 | 136.90 | 133.33 | 136.85 | 1,804,200 | +0.28(+0.21%) |
Jun 05, 2020 | 137.07 | 137.94 | 134.96 | 136.57 | 2,011,189 | +0.47(+0.35%) |
Jun 04, 2020 | 136.57 | 137.78 | 135.01 | 136.09 | 1,574,412 | -1.95(-1.41%) |
Jun 03, 2020 | 137.19 | 138.70 | 136.24 | 138.04 | 1,507,229 | +1.02(+0.74%) |
Jun 02, 2020 | 134.30 | 137.05 | 133.86 | 137.02 | 1,702,910 | +3.04(+2.27%) |
Jun 01, 2020 | 134.28 | 134.72 | 132.75 | 133.98 | 1,458,949 | -1.02(-0.75%) |
May 29, 2020 | 134.08 | 135.25 | 130.70 | 135.00 | 2,906,094 | +1.24(+0.93%) |
May 28, 2020 | 133.47 | 135.82 | 133.13 | 133.76 | 2,444,835 | +2.39(+1.82%) |
May 27, 2020 | 129.49 | 131.43 | 126.73 | 131.37 | 2,361,458 | +5.03(+3.98%) |
May 26, 2020 | 127.28 | 128.72 | 126.04 | 126.34 | 2,397,854 | +0.33(+0.26%) |
May 22, 2020 | 125.52 | 126.66 | 124.82 | 126.01 | 1,654,651 | -0.21(-0.17%) |
May 21, 2020 | 129.57 | 129.67 | 125.81 | 126.22 | 1,459,070 | -2.92(-2.26%) |
May 20, 2020 | 131.91 | 132.75 | 128.85 | 129.14 | 2,377,882 | -0.97(-0.74%) |
May 19, 2020 | 126.92 | 131.48 | 125.98 | 130.11 | 3,443,898 | +2.83(+2.22%) |
May 18, 2020 | 126.08 | 128.36 | 125.71 | 127.28 | 2,852,694 | +3.81(+3.08%) |
May 15, 2020 | 122.45 | 123.93 | 121.36 | 123.47 | 3,016,783 | +1.41(+1.16%) |
May 14, 2020 | 118.22 | 122.54 | 117.67 | 122.06 | 2,320,025 | +2.91(+2.44%) |
May 13, 2020 | 119.64 | 121.13 | 117.91 | 119.15 | 1,940,199 | -0.95(-0.79%) |
May 12, 2020 | 123.06 | 123.67 | 119.97 | 120.10 | 1,951,034 | -2.31(-1.88%) |
May 11, 2020 | 121.39 | 122.85 | 120.62 | 122.41 | 1,949,703 | +0.89(+0.73%) |
May 08, 2020 | 121.26 | 122.38 | 120.89 | 121.52 | 1,670,139 | +1.19(+0.99%) |
May 07, 2020 | 123.28 | 123.48 | 119.48 | 120.32 | 3,198,785 | -1.40(-1.15%) |
May 06, 2020 | 122.00 | 124.85 | 121.67 | 121.73 | 3,504,679 | -5.43(-4.27%) |
May 05, 2020 | 124.59 | 128.07 | 124.25 | 127.16 | 2,525,223 | +3.74(+3.03%) |
May 04, 2020 | 123.73 | 124.02 | 121.60 | 123.42 | 1,893,470 | -0.09(-0.07%) |