Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 134.99 | 137.28 | 131.83 | 137.22 | 655,910 | +2.05(+1.52%) |
Jul 30, 2020 | 132.23 | 135.63 | 131.18 | 135.17 | 441,375 | +1.34(+1.00%) |
Jul 29, 2020 | 132.95 | 134.94 | 132.12 | 133.83 | 516,613 | +1.44(+1.09%) |
Jul 28, 2020 | 130.03 | 133.19 | 128.59 | 132.40 | 378,410 | +2.09(+1.60%) |
Jul 27, 2020 | 129.22 | 130.46 | 125.63 | 130.31 | 546,342 | +0.46(+0.35%) |
Jul 24, 2020 | 129.31 | 130.64 | 128.59 | 129.85 | 531,786 | +0.35(+0.27%) |
Jul 23, 2020 | 127.44 | 132.91 | 126.56 | 129.50 | 862,852 | +0.75(+0.58%) |
Jul 22, 2020 | 125.20 | 129.09 | 125.16 | 128.75 | 570,994 | +3.55(+2.84%) |
Jul 21, 2020 | 124.83 | 127.25 | 124.26 | 125.20 | 625,795 | +1.07(+0.86%) |
Jul 20, 2020 | 124.01 | 125.21 | 122.80 | 124.13 | 613,049 | -0.24(-0.19%) |
Jul 17, 2020 | 122.23 | 125.04 | 121.64 | 124.37 | 374,009 | +2.66(+2.19%) |
Jul 16, 2020 | 123.51 | 124.50 | 121.48 | 121.71 | 435,587 | -2.09(-1.69%) |
Jul 15, 2020 | 125.92 | 126.88 | 123.11 | 123.79 | 579,384 | -0.56(-0.45%) |
Jul 14, 2020 | 122.31 | 124.94 | 121.62 | 124.35 | 615,310 | +2.04(+1.67%) |
Jul 13, 2020 | 123.93 | 125.48 | 122.22 | 122.31 | 440,537 | -1.75(-1.41%) |
Jul 10, 2020 | 126.09 | 126.58 | 122.71 | 124.06 | 795,330 | -2.39(-1.89%) |
Jul 09, 2020 | 126.17 | 126.87 | 125.20 | 126.45 | 439,711 | -0.12(-0.09%) |
Jul 08, 2020 | 125.81 | 127.03 | 125.81 | 126.56 | 331,659 | +0.76(+0.60%) |
Jul 07, 2020 | 125.74 | 127.50 | 125.44 | 125.81 | 436,964 | -1.07(-0.84%) |
Jul 06, 2020 | 131.47 | 131.47 | 126.50 | 126.88 | 397,493 | -1.85(-1.44%) |
Jul 02, 2020 | 132.82 | 133.75 | 128.18 | 128.72 | 431,810 | -2.35(-1.79%) |
Jul 01, 2020 | 124.50 | 131.21 | 123.67 | 131.08 | 692,794 | +6.90(+5.56%) |
Jun 30, 2020 | 123.59 | 125.57 | 123.02 | 124.18 | 678,732 | +1.14(+0.92%) |
Jun 29, 2020 | 123.86 | 124.59 | 121.40 | 123.04 | 563,800 | -0.69(-0.56%) |
Jun 26, 2020 | 127.05 | 127.72 | 123.34 | 123.74 | 1,740,191 | -3.99(-3.12%) |
Jun 25, 2020 | 125.00 | 128.24 | 123.77 | 127.72 | 506,886 | +2.37(+1.89%) |
Jun 24, 2020 | 126.04 | 127.86 | 121.75 | 125.36 | 648,527 | -2.32(-1.82%) |
Jun 23, 2020 | 132.39 | 132.44 | 127.68 | 127.68 | 431,112 | -3.68(-2.81%) |
Jun 22, 2020 | 129.53 | 132.59 | 127.71 | 131.36 | 738,703 | +1.83(+1.41%) |
Jun 19, 2020 | 133.93 | 133.93 | 128.31 | 129.53 | 1,830,091 | -2.14(-1.62%) |
Jun 18, 2020 | 131.56 | 132.44 | 130.22 | 131.67 | 478,577 | -1.72(-1.29%) |
Jun 17, 2020 | 135.14 | 135.14 | 132.53 | 133.39 | 491,130 | -1.04(-0.77%) |
Jun 16, 2020 | 133.81 | 136.18 | 132.45 | 134.43 | 846,962 | +5.11(+3.95%) |
Jun 15, 2020 | 122.05 | 130.38 | 121.94 | 129.31 | 848,274 | +3.36(+2.67%) |
Jun 12, 2020 | 128.06 | 128.06 | 122.08 | 125.96 | 545,444 | +2.13(+1.72%) |
Jun 11, 2020 | 124.67 | 127.03 | 123.70 | 123.83 | 515,319 | -5.83(-4.50%) |
Jun 10, 2020 | 130.93 | 132.21 | 128.03 | 129.66 | 530,880 | -2.12(-1.61%) |
Jun 09, 2020 | 128.70 | 132.69 | 127.62 | 131.78 | 469,561 | +0.50(+0.38%) |
Jun 08, 2020 | 129.97 | 131.57 | 126.89 | 131.28 | 882,422 | +2.87(+2.23%) |
Jun 05, 2020 | 130.45 | 134.26 | 128.11 | 128.41 | 920,320 | +2.07(+1.64%) |
Jun 04, 2020 | 129.32 | 130.70 | 123.56 | 126.34 | 791,347 | -3.48(-2.68%) |
Jun 03, 2020 | 129.10 | 130.81 | 127.86 | 129.82 | 914,282 | +2.47(+1.94%) |
Jun 02, 2020 | 129.41 | 129.41 | 126.99 | 127.35 | 1,107,143 | -0.76(-0.60%) |
Jun 01, 2020 | 125.32 | 128.89 | 124.93 | 128.11 | 444,978 | +3.29(+2.63%) |
May 29, 2020 | 125.19 | 126.19 | 123.80 | 124.83 | 706,451 | -1.22(-0.97%) |
May 28, 2020 | 127.39 | 127.81 | 124.83 | 126.05 | 835,791 | -0.28(-0.22%) |
May 27, 2020 | 130.38 | 130.75 | 124.80 | 126.33 | 1,088,018 | -1.17(-0.92%) |
May 26, 2020 | 125.03 | 127.63 | 124.22 | 127.50 | 612,254 | +6.68(+5.53%) |
May 22, 2020 | 121.27 | 122.20 | 119.91 | 120.83 | 647,104 | -0.45(-0.37%) |
May 21, 2020 | 121.07 | 123.43 | 120.64 | 121.27 | 477,485 | -0.40(-0.33%) |
May 20, 2020 | 122.96 | 122.96 | 119.42 | 121.67 | 655,621 | +0.11(+0.09%) |
May 19, 2020 | 120.92 | 122.94 | 120.37 | 121.56 | 635,343 | -0.07(-0.06%) |
May 18, 2020 | 117.80 | 123.25 | 117.80 | 121.64 | 796,188 | +7.82(+6.87%) |
May 15, 2020 | 110.47 | 114.02 | 109.09 | 113.82 | 789,647 | +2.17(+1.94%) |
May 14, 2020 | 111.11 | 113.03 | 108.10 | 111.65 | 579,952 | -0.87(-0.78%) |
May 13, 2020 | 118.03 | 118.60 | 111.79 | 112.53 | 602,120 | -5.34(-4.53%) |
May 12, 2020 | 125.90 | 125.90 | 117.30 | 117.87 | 1,006,839 | -7.58(-6.04%) |
May 11, 2020 | 120.81 | 126.72 | 120.81 | 125.45 | 793,752 | +3.37(+2.76%) |
May 08, 2020 | 120.84 | 122.47 | 119.77 | 122.08 | 520,826 | +2.91(+2.44%) |
May 07, 2020 | 115.80 | 120.41 | 115.80 | 119.17 | 676,669 | +3.67(+3.17%) |
May 06, 2020 | 120.62 | 120.65 | 115.40 | 115.50 | 642,548 | -4.40(-3.67%) |
May 05, 2020 | 121.53 | 122.64 | 119.50 | 119.91 | 440,067 | -0.81(-0.67%) |
May 04, 2020 | 119.74 | 121.44 | 116.80 | 120.72 | 645,813 | -0.21(-0.17%) |