Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 160.01 | 160.01 | 155.12 | 158.37 | 411,600 | -1.66(-1.04%) |
Jul 30, 2020 | 160.00 | 162.39 | 152.60 | 160.03 | 963,845 | -10.24(-6.01%) |
Jul 29, 2020 | 164.03 | 171.69 | 163.19 | 170.27 | 582,034 | +7.48(+4.59%) |
Jul 28, 2020 | 163.00 | 165.66 | 162.45 | 162.79 | 285,621 | -0.52(-0.32%) |
Jul 27, 2020 | 161.50 | 164.07 | 159.70 | 163.31 | 281,038 | +1.71(+1.06%) |
Jul 24, 2020 | 163.99 | 165.66 | 160.92 | 161.60 | 283,300 | -3.35(-2.03%) |
Jul 23, 2020 | 164.90 | 167.62 | 162.94 | 164.95 | 328,490 | -1.02(-0.61%) |
Jul 22, 2020 | 163.83 | 167.75 | 163.57 | 165.97 | 271,898 | +1.31(+0.80%) |
Jul 21, 2020 | 163.84 | 165.78 | 163.25 | 164.66 | 265,993 | +2.17(+1.34%) |
Jul 20, 2020 | 163.29 | 163.65 | 160.64 | 162.49 | 247,662 | -1.12(-0.68%) |
Jul 17, 2020 | 164.44 | 164.44 | 160.87 | 163.61 | 379,900 | +0.01(+0.01%) |
Jul 16, 2020 | 163.32 | 165.86 | 161.08 | 163.60 | 332,396 | -2.05(-1.24%) |
Jul 15, 2020 | 157.15 | 166.13 | 156.01 | 165.65 | 616,113 | +13.10(+8.59%) |
Jul 14, 2020 | 152.03 | 152.78 | 147.56 | 152.55 | 438,855 | -0.27(-0.18%) |
Jul 13, 2020 | 155.92 | 157.07 | 151.72 | 152.82 | 593,208 | -1.55(-1.00%) |
Jul 10, 2020 | 153.88 | 155.64 | 152.26 | 154.37 | 432,500 | -0.23(-0.15%) |
Jul 09, 2020 | 158.50 | 158.88 | 152.13 | 154.60 | 585,468 | -3.46(-2.19%) |
Jul 08, 2020 | 157.81 | 160.91 | 155.65 | 158.06 | 462,932 | +1.35(+0.86%) |
Jul 07, 2020 | 160.38 | 162.09 | 156.62 | 156.71 | 383,279 | -4.31(-2.68%) |
Jul 06, 2020 | 163.74 | 165.13 | 160.19 | 161.02 | 379,520 | +1.17(+0.73%) |
Jul 02, 2020 | 166.24 | 168.22 | 159.63 | 159.85 | 411,800 | -2.98(-1.83%) |
Jul 01, 2020 | 165.33 | 169.25 | 162.59 | 162.83 | 544,787 | -2.18(-1.32%) |
Jun 30, 2020 | 161.45 | 165.33 | 158.78 | 165.01 | 666,695 | +2.35(+1.44%) |
Jun 29, 2020 | 157.63 | 166.03 | 155.62 | 162.66 | 698,524 | +7.15(+4.60%) |
Jun 26, 2020 | 160.02 | 160.67 | 153.38 | 155.51 | 1,482,000 | -5.63(-3.49%) |
Jun 25, 2020 | 160.87 | 162.00 | 156.49 | 161.14 | 966,085 | +1.00(+0.62%) |
Jun 24, 2020 | 171.82 | 172.25 | 159.26 | 160.14 | 1,328,507 | -13.01(-7.51%) |
Jun 23, 2020 | 174.65 | 176.32 | 172.18 | 173.15 | 874,472 | +1.79(+1.04%) |
Jun 22, 2020 | 175.23 | 175.99 | 170.40 | 171.36 | 899,817 | -1.31(-0.76%) |
Jun 19, 2020 | 177.47 | 181.85 | 171.50 | 172.67 | 1,908,900 | +1.14(+0.66%) |
Jun 18, 2020 | 159.23 | 180.54 | 159.02 | 171.53 | 2,610,836 | +10.26(+6.36%) |
Jun 17, 2020 | 168.04 | 169.41 | 160.81 | 161.27 | 302,967 | -6.41(-3.82%) |
Jun 16, 2020 | 170.33 | 172.80 | 162.51 | 167.68 | 503,494 | +7.50(+4.68%) |
Jun 15, 2020 | 151.03 | 161.30 | 150.67 | 160.18 | 286,655 | +1.38(+0.87%) |
Jun 12, 2020 | 163.31 | 163.81 | 153.30 | 158.80 | 302,600 | +5.72(+3.74%) |
Jun 11, 2020 | 156.01 | 160.00 | 153.04 | 153.08 | 387,621 | -15.59(-9.24%) |
Jun 10, 2020 | 171.76 | 172.24 | 163.51 | 168.67 | 386,096 | -4.08(-2.36%) |
Jun 09, 2020 | 175.80 | 179.26 | 172.65 | 172.75 | 423,955 | -7.74(-4.29%) |
Jun 08, 2020 | 179.32 | 184.96 | 177.53 | 180.49 | 472,478 | +4.28(+2.43%) |
Jun 05, 2020 | 174.18 | 184.46 | 172.62 | 176.21 | 503,700 | +13.76(+8.47%) |
Jun 04, 2020 | 165.04 | 168.81 | 160.28 | 162.45 | 448,110 | -4.83(-2.89%) |
Jun 03, 2020 | 160.10 | 168.59 | 157.89 | 167.28 | 481,042 | +10.28(+6.55%) |
Jun 02, 2020 | 154.40 | 157.31 | 152.06 | 157.00 | 376,106 | +4.66(+3.06%) |
Jun 01, 2020 | 147.99 | 154.74 | 147.01 | 152.34 | 378,706 | +4.26(+2.88%) |
May 29, 2020 | 146.61 | 149.48 | 144.97 | 148.08 | 452,200 | -0.41(-0.28%) |
May 28, 2020 | 157.19 | 157.19 | 146.78 | 148.49 | 636,034 | -3.50(-2.30%) |
May 27, 2020 | 155.49 | 159.60 | 146.52 | 151.99 | 550,195 | +1.68(+1.12%) |
May 26, 2020 | 147.19 | 152.79 | 145.50 | 150.31 | 576,204 | +11.58(+8.35%) |
May 22, 2020 | 138.51 | 139.34 | 136.01 | 138.73 | 286,900 | +0.22(+0.16%) |
May 21, 2020 | 136.04 | 140.90 | 135.04 | 138.51 | 928,500 | +1.32(+0.96%) |
May 20, 2020 | 135.92 | 138.49 | 134.23 | 137.19 | 415,664 | +4.51(+3.40%) |
May 19, 2020 | 134.28 | 139.20 | 132.18 | 132.68 | 326,266 | -2.70(-1.99%) |
May 18, 2020 | 128.99 | 136.52 | 126.53 | 135.38 | 525,676 | +14.88(+12.35%) |
May 15, 2020 | 120.17 | 124.67 | 119.52 | 120.50 | 338,000 | -2.51(-2.04%) |
May 14, 2020 | 113.44 | 125.50 | 110.38 | 123.01 | 558,403 | +6.92(+5.96%) |
May 13, 2020 | 123.99 | 125.67 | 114.11 | 116.09 | 371,679 | -9.95(-7.89%) |
May 12, 2020 | 133.25 | 134.61 | 125.71 | 126.04 | 357,183 | -5.87(-4.45%) |
May 11, 2020 | 131.00 | 133.16 | 129.13 | 131.91 | 539,212 | -1.70(-1.27%) |
May 08, 2020 | 140.28 | 141.92 | 131.33 | 133.61 | 756,500 | -4.28(-3.10%) |
May 07, 2020 | 134.30 | 143.64 | 132.99 | 137.89 | 701,699 | +7.74(+5.95%) |
May 06, 2020 | 130.63 | 132.41 | 125.94 | 130.15 | 525,577 | +2.14(+1.67%) |
May 05, 2020 | 129.16 | 132.53 | 127.19 | 128.01 | 397,776 | +2.18(+1.73%) |
May 04, 2020 | 124.86 | 125.97 | 121.99 | 125.83 | 483,168 | -1.37(-1.08%) |