Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 156.97 | 157.04 | 154.52 | 156.95 | 3,332,252 | +0.80(+0.51%) |
Jul 30, 2020 | 154.98 | 156.33 | 154.00 | 156.15 | 2,608,172 | -0.35(-0.22%) |
Jul 29, 2020 | 155.00 | 156.87 | 155.00 | 156.50 | 2,270,769 | +2.05(+1.33%) |
Jul 28, 2020 | 155.15 | 155.73 | 154.35 | 154.46 | 2,008,899 | -1.14(-0.73%) |
Jul 27, 2020 | 154.62 | 155.60 | 154.20 | 155.59 | 2,555,778 | +1.33(+0.86%) |
Jul 24, 2020 | 154.40 | 154.94 | 153.52 | 154.27 | 2,489,829 | -1.20(-0.77%) |
Jul 23, 2020 | 157.03 | 157.59 | 154.63 | 155.47 | 3,284,353 | -1.72(-1.09%) |
Jul 22, 2020 | 156.07 | 157.35 | 156.07 | 157.19 | 2,871,868 | +0.81(+0.52%) |
Jul 21, 2020 | 157.06 | 157.31 | 155.86 | 156.37 | 2,475,651 | +0.45(+0.29%) |
Jul 20, 2020 | 154.58 | 156.32 | 154.18 | 155.93 | 3,283,387 | +1.19(+0.77%) |
Jul 17, 2020 | 154.65 | 155.04 | 153.68 | 154.74 | 2,258,237 | +0.59(+0.38%) |
Jul 16, 2020 | 153.76 | 154.37 | 153.31 | 154.15 | 2,310,434 | -0.69(-0.45%) |
Jul 15, 2020 | 154.87 | 155.17 | 153.30 | 154.84 | 3,952,487 | +1.90(+1.24%) |
Jul 14, 2020 | 150.29 | 153.05 | 149.57 | 152.95 | 3,397,242 | +1.98(+1.31%) |
Jul 13, 2020 | 153.69 | 155.08 | 150.65 | 150.97 | 4,950,336 | -1.65(-1.08%) |
Jul 10, 2020 | 150.93 | 152.67 | 150.22 | 152.62 | 2,522,416 | +1.62(+1.07%) |
Jul 09, 2020 | 152.25 | 152.38 | 149.14 | 150.99 | 2,599,576 | -0.94(-0.62%) |
Jul 08, 2020 | 151.06 | 151.98 | 150.17 | 151.93 | 2,567,961 | +1.23(+0.82%) |
Jul 07, 2020 | 151.52 | 152.55 | 150.51 | 150.70 | 2,486,148 | -1.55(-1.02%) |
Jul 06, 2020 | 152.19 | 152.69 | 151.58 | 152.25 | 3,487,979 | +2.36(+1.58%) |
Jul 02, 2020 | 151.05 | 151.78 | 149.69 | 149.88 | 3,355,348 | +0.60(+0.40%) |
Jul 01, 2020 | 148.78 | 149.86 | 148.50 | 149.29 | 3,839,779 | +0.86(+0.58%) |
Jun 30, 2020 | 146.48 | 149.08 | 146.09 | 148.42 | 4,551,992 | +2.16(+1.48%) |
Jun 29, 2020 | 144.79 | 146.29 | 143.51 | 146.26 | 3,334,025 | +2.12(+1.47%) |
Jun 26, 2020 | 146.96 | 147.13 | 143.87 | 144.15 | 3,699,994 | -3.43(-2.33%) |
Jun 25, 2020 | 145.49 | 147.70 | 144.52 | 147.58 | 4,249,165 | +1.76(+1.21%) |
Jun 24, 2020 | 148.79 | 149.06 | 144.81 | 145.82 | 3,950,077 | -4.07(-2.71%) |
Jun 23, 2020 | 150.68 | 151.01 | 149.66 | 149.88 | 2,705,989 | +0.58(+0.39%) |
Jun 22, 2020 | 148.15 | 149.42 | 147.30 | 149.30 | 2,713,401 | +1.03(+0.69%) |
Jun 19, 2020 | 150.90 | 150.91 | 147.53 | 148.27 | 4,052,138 | -0.84(-0.56%) |
Jun 18, 2020 | 148.14 | 149.42 | 147.66 | 149.11 | 2,963,700 | +0.12(+0.08%) |
Jun 17, 2020 | 150.22 | 150.28 | 148.58 | 148.99 | 3,921,286 | -0.73(-0.48%) |
Jun 16, 2020 | 151.14 | 151.14 | 147.17 | 149.72 | 4,854,004 | +2.82(+1.92%) |
Jun 15, 2020 | 142.12 | 147.40 | 141.45 | 146.89 | 5,148,517 | +1.56(+1.07%) |
Jun 12, 2020 | 147.71 | 147.71 | 142.37 | 145.34 | 7,290,861 | +1.98(+1.38%) |
Jun 11, 2020 | 148.11 | 148.86 | 143.13 | 143.35 | 13,244,326 | -8.99(-5.90%) |
Jun 10, 2020 | 153.68 | 154.09 | 151.98 | 152.34 | 4,547,089 | -1.14(-0.74%) |
Jun 09, 2020 | 153.53 | 154.31 | 152.80 | 153.48 | 3,390,406 | -1.42(-0.91%) |
Jun 08, 2020 | 153.76 | 154.99 | 153.22 | 154.90 | 6,197,757 | +2.08(+1.36%) |
Jun 05, 2020 | 152.35 | 153.94 | 151.97 | 152.82 | 4,633,118 | +3.82(+2.57%) |
Jun 04, 2020 | 148.87 | 149.75 | 147.84 | 149.00 | 5,963,230 | -0.47(-0.32%) |
Jun 03, 2020 | 148.38 | 149.90 | 148.21 | 149.47 | 10,059,764 | +2.29(+1.56%) |
Jun 02, 2020 | 146.50 | 147.25 | 145.77 | 147.18 | 4,403,790 | +1.10(+0.76%) |
Jun 01, 2020 | 145.00 | 146.39 | 144.68 | 146.07 | 3,689,458 | +0.98(+0.68%) |
May 29, 2020 | 144.23 | 145.49 | 142.92 | 145.09 | 5,060,908 | +0.48(+0.33%) |
May 28, 2020 | 145.75 | 146.49 | 144.16 | 144.61 | 4,875,311 | -0.50(-0.34%) |
May 27, 2020 | 144.42 | 145.11 | 141.61 | 145.11 | 5,378,653 | +2.26(+1.58%) |
May 26, 2020 | 144.27 | 144.32 | 142.64 | 142.85 | 4,447,057 | +1.96(+1.39%) |
May 22, 2020 | 140.42 | 140.91 | 139.67 | 140.89 | 3,181,408 | +0.40(+0.28%) |
May 21, 2020 | 141.21 | 141.71 | 139.72 | 140.49 | 3,621,928 | -0.85(-0.60%) |
May 20, 2020 | 140.81 | 141.77 | 140.56 | 141.34 | 4,125,299 | +2.57(+1.85%) |
May 19, 2020 | 140.04 | 140.93 | 138.78 | 138.78 | 3,369,063 | -1.49(-1.06%) |
May 18, 2020 | 139.26 | 141.03 | 138.99 | 140.27 | 4,828,721 | +4.50(+3.32%) |
May 15, 2020 | 133.82 | 135.79 | 133.27 | 135.76 | 4,074,173 | +0.81(+0.60%) |
May 14, 2020 | 132.01 | 135.07 | 130.61 | 134.95 | 8,009,287 | +1.43(+1.07%) |
May 13, 2020 | 135.83 | 136.22 | 132.17 | 133.52 | 6,209,518 | -2.74(-2.01%) |
May 12, 2020 | 139.78 | 139.99 | 136.11 | 136.25 | 5,138,744 | -2.96(-2.13%) |
May 11, 2020 | 138.02 | 139.90 | 137.84 | 139.22 | 4,492,297 | +0.02(+0.01%) |
May 08, 2020 | 138.24 | 139.35 | 137.70 | 139.20 | 4,503,764 | +2.57(+1.88%) |
May 07, 2020 | 136.59 | 137.59 | 136.30 | 136.63 | 4,023,491 | +1.77(+1.31%) |
May 06, 2020 | 136.50 | 136.75 | 134.70 | 134.87 | 4,160,351 | -0.75(-0.55%) |
May 05, 2020 | 136.00 | 137.19 | 135.41 | 135.61 | 3,883,156 | +1.25(+0.93%) |
May 04, 2020 | 132.78 | 134.46 | 132.06 | 134.37 | 5,021,839 | +0.51(+0.38%) |