Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 226.96 | 229.09 | 215.11 | 223.40 | 339,925 | -3.56(-1.57%) |
Jul 30, 2020 | 232.11 | 234.26 | 224.23 | 226.96 | 272,156 | -8.60(-3.65%) |
Jul 29, 2020 | 219.36 | 235.99 | 218.83 | 235.56 | 688,304 | +18.12(+8.34%) |
Jul 28, 2020 | 220.52 | 226.65 | 217.09 | 217.44 | 235,739 | -3.38(-1.53%) |
Jul 27, 2020 | 220.99 | 225.25 | 210.29 | 220.82 | 757,793 | -2.11(-0.94%) |
Jul 24, 2020 | 212.93 | 224.68 | 212.75 | 222.93 | 530,300 | +7.87(+3.66%) |
Jul 23, 2020 | 206.96 | 225.56 | 206.96 | 215.06 | 973,607 | +9.64(+4.69%) |
Jul 22, 2020 | 186.03 | 206.06 | 184.46 | 205.41 | 1,279,673 | +35.01(+20.54%) |
Jul 21, 2020 | 168.66 | 173.53 | 168.66 | 170.41 | 316,662 | +3.24(+1.94%) |
Jul 20, 2020 | 169.64 | 170.58 | 164.80 | 167.17 | 198,706 | -1.93(-1.14%) |
Jul 17, 2020 | 170.28 | 170.63 | 163.66 | 169.10 | 392,032 | +0.02(+0.01%) |
Jul 16, 2020 | 170.02 | 171.93 | 166.49 | 169.08 | 171,394 | -1.52(-0.89%) |
Jul 15, 2020 | 168.88 | 172.26 | 165.87 | 170.60 | 298,412 | +5.98(+3.63%) |
Jul 14, 2020 | 156.89 | 164.79 | 156.15 | 164.62 | 296,681 | +7.79(+4.97%) |
Jul 13, 2020 | 162.81 | 164.09 | 156.43 | 156.84 | 315,713 | -3.81(-2.37%) |
Jul 10, 2020 | 155.40 | 160.95 | 154.57 | 160.65 | 162,064 | +6.92(+4.50%) |
Jul 09, 2020 | 156.17 | 156.32 | 149.47 | 153.72 | 241,217 | -2.66(-1.70%) |
Jul 08, 2020 | 156.89 | 157.47 | 150.80 | 156.39 | 278,931 | +0.22(+0.14%) |
Jul 07, 2020 | 154.83 | 156.64 | 152.09 | 156.16 | 243,916 | +2.16(+1.41%) |
Jul 06, 2020 | 155.08 | 157.24 | 152.01 | 154.00 | 235,268 | +2.41(+1.59%) |
Jul 02, 2020 | 154.62 | 156.58 | 150.72 | 151.59 | 175,604 | +0.53(+0.35%) |
Jul 01, 2020 | 148.14 | 152.91 | 147.53 | 151.06 | 335,907 | +3.53(+2.39%) |
Jun 30, 2020 | 148.90 | 151.00 | 147.10 | 147.53 | 281,430 | -1.77(-1.18%) |
Jun 29, 2020 | 143.24 | 150.36 | 141.41 | 149.30 | 284,995 | +9.67(+6.93%) |
Jun 26, 2020 | 145.26 | 146.72 | 138.87 | 139.63 | 365,261 | -5.69(-3.92%) |
Jun 25, 2020 | 139.57 | 145.69 | 137.55 | 145.32 | 256,124 | +5.41(+3.87%) |
Jun 24, 2020 | 142.54 | 142.54 | 136.99 | 139.91 | 288,886 | -4.80(-3.31%) |
Jun 23, 2020 | 146.24 | 147.20 | 142.31 | 144.71 | 375,901 | -0.51(-0.35%) |
Jun 22, 2020 | 140.22 | 146.23 | 138.93 | 145.21 | 357,200 | +6.38(+4.59%) |
Jun 19, 2020 | 140.12 | 140.50 | 135.87 | 138.84 | 482,296 | +1.09(+0.79%) |
Jun 18, 2020 | 132.99 | 140.14 | 132.99 | 137.75 | 263,509 | +2.88(+2.13%) |
Jun 17, 2020 | 134.77 | 135.19 | 131.14 | 134.87 | 233,502 | +0.83(+0.62%) |
Jun 16, 2020 | 139.25 | 139.25 | 130.15 | 134.04 | 171,830 | +2.49(+1.89%) |
Jun 15, 2020 | 119.16 | 134.15 | 118.38 | 131.56 | 285,103 | +7.10(+5.70%) |
Jun 12, 2020 | 127.16 | 128.15 | 121.29 | 124.46 | 190,477 | +2.91(+2.40%) |
Jun 11, 2020 | 127.54 | 128.84 | 120.59 | 121.54 | 319,417 | -12.71(-9.47%) |
Jun 10, 2020 | 137.46 | 137.46 | 131.43 | 134.26 | 248,846 | -3.65(-2.64%) |
Jun 09, 2020 | 138.22 | 139.61 | 134.34 | 137.90 | 146,183 | -2.12(-1.51%) |
Jun 08, 2020 | 144.50 | 146.18 | 139.78 | 140.02 | 179,071 | -2.82(-1.97%) |
Jun 05, 2020 | 140.01 | 148.83 | 139.46 | 142.84 | 395,315 | +10.13(+7.63%) |
Jun 04, 2020 | 130.14 | 134.91 | 129.66 | 132.71 | 189,484 | +1.10(+0.84%) |
Jun 03, 2020 | 127.44 | 133.23 | 126.76 | 131.60 | 230,305 | +6.20(+4.94%) |
Jun 02, 2020 | 122.03 | 126.92 | 120.89 | 125.40 | 194,710 | +5.72(+4.78%) |
Jun 01, 2020 | 118.51 | 122.03 | 118.51 | 119.68 | 162,401 | +2.12(+1.80%) |
May 29, 2020 | 117.90 | 118.57 | 115.13 | 117.56 | 219,095 | -1.61(-1.35%) |
May 28, 2020 | 128.18 | 128.18 | 118.52 | 119.17 | 181,134 | -7.32(-5.79%) |
May 27, 2020 | 122.58 | 126.74 | 120.54 | 126.50 | 313,617 | +7.82(+6.59%) |
May 26, 2020 | 122.38 | 123.41 | 116.92 | 118.68 | 205,974 | +2.72(+2.35%) |
May 22, 2020 | 116.25 | 116.25 | 112.75 | 115.96 | 113,855 | +0.20(+0.18%) |
May 21, 2020 | 112.39 | 117.20 | 111.63 | 115.75 | 175,209 | +2.96(+2.63%) |
May 20, 2020 | 115.04 | 115.72 | 112.43 | 112.79 | 169,129 | -0.30(-0.27%) |
May 19, 2020 | 112.37 | 117.31 | 110.02 | 113.09 | 270,812 | -0.19(-0.17%) |
May 18, 2020 | 107.77 | 113.96 | 106.63 | 113.28 | 236,714 | +12.02(+11.87%) |
May 15, 2020 | 100.07 | 101.54 | 98.82 | 101.27 | 186,272 | -0.01(-0.01%) |
May 14, 2020 | 91.58 | 101.34 | 91.04 | 101.27 | 277,709 | +7.03(+7.46%) |
May 13, 2020 | 99.56 | 100.42 | 92.62 | 94.25 | 328,289 | -7.14(-7.04%) |
May 12, 2020 | 108.46 | 108.92 | 101.12 | 101.38 | 212,742 | -6.02(-5.61%) |
May 11, 2020 | 109.98 | 110.39 | 105.50 | 107.41 | 166,251 | -3.31(-2.99%) |
May 08, 2020 | 106.65 | 111.46 | 106.30 | 110.71 | 156,320 | +6.76(+6.50%) |
May 07, 2020 | 103.22 | 106.15 | 103.02 | 103.96 | 169,838 | +1.78(+1.74%) |
May 06, 2020 | 104.70 | 105.53 | 100.74 | 102.18 | 259,651 | -1.82(-1.75%) |
May 05, 2020 | 106.78 | 110.26 | 103.66 | 104.00 | 154,390 | -1.91(-1.80%) |
May 04, 2020 | 102.54 | 106.12 | 101.34 | 105.90 | 155,762 | +0.79(+0.75%) |