Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 161.85 | 162.30 | 157.70 | 160.50 | 769,290 | -1.60(-0.99%) |
Jul 30, 2020 | 160.89 | 162.50 | 159.29 | 162.09 | 901,902 | +0.19(+0.12%) |
Jul 29, 2020 | 164.89 | 165.97 | 161.54 | 161.90 | 1,245,608 | -1.61(-0.98%) |
Jul 28, 2020 | 168.90 | 171.99 | 162.26 | 163.51 | 1,726,838 | -3.96(-2.36%) |
Jul 27, 2020 | 164.67 | 167.74 | 163.97 | 167.47 | 1,084,609 | +2.13(+1.29%) |
Jul 24, 2020 | 164.72 | 165.72 | 161.46 | 165.34 | 975,195 | -0.02(-0.01%) |
Jul 23, 2020 | 165.81 | 167.95 | 164.03 | 165.35 | 818,106 | -1.09(-0.65%) |
Jul 22, 2020 | 164.35 | 166.95 | 163.94 | 166.44 | 963,306 | +2.71(+1.66%) |
Jul 21, 2020 | 162.96 | 164.58 | 162.74 | 163.73 | 697,101 | +1.11(+0.68%) |
Jul 20, 2020 | 161.40 | 163.30 | 160.06 | 162.63 | 704,215 | +1.52(+0.95%) |
Jul 17, 2020 | 159.47 | 162.08 | 159.47 | 161.10 | 809,918 | +2.66(+1.68%) |
Jul 16, 2020 | 156.61 | 161.40 | 155.79 | 158.44 | 658,819 | +1.41(+0.90%) |
Jul 15, 2020 | 158.07 | 158.79 | 154.88 | 157.03 | 1,040,913 | +0.76(+0.48%) |
Jul 14, 2020 | 150.99 | 156.38 | 149.02 | 156.27 | 1,537,516 | +7.97(+5.37%) |
Jul 13, 2020 | 148.09 | 152.20 | 146.07 | 148.30 | 1,469,433 | +4.64(+3.23%) |
Jul 10, 2020 | 144.26 | 145.20 | 142.09 | 143.66 | 676,014 | -0.37(-0.25%) |
Jul 09, 2020 | 144.61 | 145.27 | 141.69 | 144.03 | 747,579 | -1.11(-0.77%) |
Jul 08, 2020 | 144.03 | 145.40 | 143.05 | 145.14 | 917,589 | +1.11(+0.77%) |
Jul 07, 2020 | 142.99 | 145.18 | 142.88 | 144.03 | 1,192,359 | +0.44(+0.31%) |
Jul 06, 2020 | 143.61 | 144.74 | 142.26 | 143.58 | 812,010 | +1.93(+1.36%) |
Jul 02, 2020 | 140.74 | 142.41 | 139.98 | 141.65 | 1,287,840 | +2.70(+1.94%) |
Jul 01, 2020 | 138.09 | 139.80 | 135.81 | 138.96 | 900,904 | +0.76(+0.55%) |
Jun 30, 2020 | 135.00 | 138.83 | 133.84 | 138.19 | 1,087,233 | +3.40(+2.52%) |
Jun 29, 2020 | 135.60 | 135.71 | 132.48 | 134.80 | 713,043 | +0.06(+0.04%) |
Jun 26, 2020 | 133.98 | 136.14 | 133.40 | 134.74 | 1,308,515 | +0.53(+0.40%) |
Jun 25, 2020 | 130.68 | 134.33 | 129.55 | 134.21 | 1,224,759 | +3.52(+2.69%) |
Jun 24, 2020 | 133.38 | 134.65 | 129.49 | 130.69 | 1,167,309 | -4.31(-3.19%) |
Jun 23, 2020 | 138.72 | 138.72 | 134.82 | 135.00 | 1,004,945 | -2.36(-1.71%) |
Jun 22, 2020 | 135.11 | 137.79 | 134.29 | 137.35 | 1,189,909 | +2.29(+1.69%) |
Jun 19, 2020 | 143.32 | 143.32 | 135.06 | 135.06 | 2,142,113 | -5.06(-3.61%) |
Jun 18, 2020 | 140.60 | 141.37 | 139.41 | 140.12 | 619,058 | -1.49(-1.05%) |
Jun 17, 2020 | 145.31 | 145.31 | 141.31 | 141.61 | 696,186 | -2.91(-2.01%) |
Jun 16, 2020 | 145.66 | 146.08 | 140.73 | 144.52 | 931,967 | +2.67(+1.88%) |
Jun 15, 2020 | 135.66 | 142.87 | 135.21 | 141.85 | 740,544 | +2.31(+1.66%) |
Jun 12, 2020 | 141.57 | 141.57 | 135.23 | 139.54 | 921,465 | +3.48(+2.56%) |
Jun 11, 2020 | 141.59 | 142.18 | 135.94 | 136.06 | 1,173,044 | -9.61(-6.60%) |
Jun 10, 2020 | 148.68 | 149.70 | 145.30 | 145.67 | 792,071 | -3.19(-2.15%) |
Jun 09, 2020 | 151.41 | 152.72 | 148.57 | 148.87 | 679,883 | -2.91(-1.92%) |
Jun 08, 2020 | 149.50 | 153.53 | 149.11 | 151.78 | 923,645 | +2.25(+1.50%) |
Jun 05, 2020 | 152.96 | 154.59 | 149.01 | 149.53 | 802,466 | -0.75(-0.50%) |
Jun 04, 2020 | 149.04 | 152.46 | 148.09 | 150.28 | 1,239,086 | +1.21(+0.81%) |
Jun 03, 2020 | 151.83 | 152.39 | 148.93 | 149.07 | 684,935 | -0.52(-0.35%) |
Jun 02, 2020 | 148.24 | 149.90 | 147.00 | 149.60 | 1,216,522 | +2.33(+1.58%) |
Jun 01, 2020 | 144.81 | 149.02 | 144.81 | 147.27 | 633,469 | +1.41(+0.97%) |
May 29, 2020 | 146.14 | 147.84 | 143.23 | 145.85 | 1,364,288 | -0.28(-0.19%) |
May 28, 2020 | 146.59 | 149.06 | 144.12 | 146.14 | 975,872 | +0.67(+0.46%) |
May 27, 2020 | 141.90 | 145.59 | 138.73 | 145.47 | 1,033,482 | +5.23(+3.73%) |
May 26, 2020 | 145.82 | 145.82 | 139.89 | 140.24 | 999,577 | -1.32(-0.93%) |
May 22, 2020 | 143.67 | 143.93 | 140.87 | 141.56 | 654,978 | -1.80(-1.25%) |
May 21, 2020 | 142.14 | 144.85 | 141.07 | 143.36 | 704,799 | +1.50(+1.06%) |
May 20, 2020 | 141.90 | 144.70 | 141.15 | 141.86 | 984,486 | +2.92(+2.10%) |
May 19, 2020 | 138.12 | 140.77 | 136.53 | 138.94 | 755,592 | -0.07(-0.05%) |
May 18, 2020 | 142.83 | 143.72 | 139.00 | 139.01 | 1,150,296 | -0.28(-0.20%) |
May 15, 2020 | 137.06 | 140.40 | 135.68 | 139.29 | 1,109,701 | +3.06(+2.25%) |
May 14, 2020 | 129.72 | 136.44 | 129.11 | 136.23 | 1,360,217 | +4.21(+3.19%) |
May 13, 2020 | 139.07 | 139.07 | 130.14 | 132.02 | 1,625,828 | -3.86(-2.84%) |
May 12, 2020 | 142.00 | 143.45 | 135.88 | 135.88 | 1,497,886 | -4.61(-3.28%) |
May 11, 2020 | 137.27 | 141.42 | 135.96 | 140.49 | 1,119,589 | +1.34(+0.96%) |
May 08, 2020 | 135.11 | 139.28 | 133.61 | 139.15 | 799,581 | +5.89(+4.42%) |
May 07, 2020 | 133.62 | 135.14 | 132.68 | 133.26 | 623,588 | +0.90(+0.68%) |
May 06, 2020 | 136.27 | 137.16 | 132.16 | 132.36 | 735,786 | -3.04(-2.24%) |
May 05, 2020 | 132.85 | 137.19 | 132.59 | 135.40 | 1,047,360 | +4.24(+3.23%) |
May 04, 2020 | 130.49 | 132.26 | 129.47 | 131.16 | 1,245,507 | -1.15(-0.87%) |