Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.10 | 153.00 | 150.00 | 150.00 | 8,000 | -2.13(-1.40%) |
Jul 30, 2020 | 153.00 | 155.00 | 147.50 | 152.13 | 8,369 | -5.87(-3.72%) |
Jul 29, 2020 | 151.00 | 158.00 | 151.00 | 158.00 | 11,110 | +7.00(+4.64%) |
Jul 28, 2020 | 148.00 | 151.00 | 143.00 | 151.00 | 11,909 | +17.00(+12.69%) |
Jul 27, 2020 | 149.25 | 150.55 | 134.00 | 134.00 | 5,042 | -11.45(-7.87%) |
Jul 24, 2020 | 140.00 | 146.43 | 140.00 | 145.45 | 20,400 | +0.45(+0.31%) |
Jul 23, 2020 | 147.00 | 175.00 | 144.00 | 145.00 | 51,209 | -1.00(-0.68%) |
Jul 22, 2020 | 146.00 | 149.00 | 144.93 | 146.00 | 3,342 | +0.75(+0.52%) |
Jul 21, 2020 | 145.00 | 146.50 | 144.75 | 145.25 | 13,942 | +1.25(+0.87%) |
Jul 20, 2020 | 143.50 | 145.00 | 140.00 | 144.00 | 5,895 | +0.45(+0.31%) |
Jul 17, 2020 | 147.00 | 147.00 | 143.55 | 143.55 | 5,000 | -3.45(-2.35%) |
Jul 16, 2020 | 143.00 | 148.00 | 143.00 | 147.00 | 5,581 | +3.00(+2.08%) |
Jul 15, 2020 | 143.32 | 144.00 | 143.00 | 144.00 | 5,411 | +6.50(+4.73%) |
Jul 14, 2020 | 137.00 | 140.00 | 135.00 | 137.50 | 89,725 | +26.39(+23.75%) |
Jul 13, 2020 | 135.55 | 137.00 | 111.11 | 111.11 | 3,288 | -21.89(-16.46%) |
Jul 10, 2020 | 134.10 | 135.56 | 100.00 | 133.00 | 4,200 | -2.75(-2.03%) |
Jul 09, 2020 | 135.00 | 137.00 | 131.00 | 135.75 | 4,368 | +0.75(+0.56%) |
Jul 08, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 773 | -2.50(-1.82%) |
Jul 07, 2020 | 134.25 | 137.50 | 134.25 | 137.50 | 9,848 | +4.50(+3.38%) |
Jul 06, 2020 | 135.60 | 135.60 | 133.00 | 133.00 | 1,321 | -0.50(-0.37%) |
Jul 02, 2020 | 133.50 | 133.50 | 133.50 | 319 | +0.00(+0.00%) | |
Jul 01, 2020 | 133.25 | 133.50 | 131.10 | 133.50 | 4,075 | +0.00(+0.00%) |
Jun 30, 2020 | 130.00 | 134.00 | 130.00 | 133.50 | 1,519 | -2.50(-1.84%) |
Jun 29, 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 131 | -3.00(-2.16%) |
Jun 26, 2020 | 139.00 | 139.00 | 139.00 | 139.00 | 100 | +1.53(+1.11%) |
Jun 25, 2020 | 137.47 | 137.47 | 137.47 | 137.47 | 6,690 | -0.53(-0.38%) |
Jun 24, 2020 | 141.25 | 142.90 | 138.00 | 138.00 | 4,774 | -6.00(-4.17%) |
Jun 23, 2020 | 145.34 | 145.34 | 144.00 | 144.00 | 6,732 | +0.50(+0.35%) |
Jun 22, 2020 | 141.25 | 143.50 | 141.20 | 143.50 | 752 | +4.50(+3.24%) |
Jun 19, 2020 | 138.20 | 139.00 | 138.00 | 139.00 | 1,000 | +2.18(+1.59%) |
Jun 18, 2020 | 136.82 | 136.82 | 136.82 | 64 | +0.00(+0.00%) | |
Jun 17, 2020 | 136.82 | 136.82 | 136.82 | 136.82 | 356 | +5.32(+4.04%) |
Jun 16, 2020 | 135.00 | 135.00 | 131.50 | 131.50 | 1,517 | -4.83(-3.54%) |
Jun 15, 2020 | 136.33 | 136.33 | 136.33 | 153 | +0.00(+0.00%) | |
Jun 12, 2020 | 136.33 | 136.33 | 132.66 | 136.33 | 1,100 | +1.73(+1.29%) |
Jun 11, 2020 | 136.05 | 136.05 | 134.60 | 134.60 | 1,414 | -2.85(-2.07%) |
Jun 10, 2020 | 137.45 | 137.45 | 137.45 | 137.45 | 549 | -6.05(-4.22%) |
Jun 09, 2020 | 143.50 | 143.50 | 143.50 | 222 | +0.00(+0.00%) | |
Jun 05, 2020 | 143.50 | 143.50 | 143.50 | 0 | -1.75(-1.20%) | |
Jun 04, 2020 | 140.00 | 145.25 | 140.00 | 145.25 | 1,221 | +5.25(+3.75%) |
Jun 03, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 265 | +6.80(+5.11%) |
Jun 02, 2020 | 133.19 | 133.20 | 133.19 | 133.20 | 5,040 | +4.20(+3.26%) |
Jun 01, 2020 | 129.00 | 129.00 | 129.00 | 189 | +0.00(+0.00%) | |
May 29, 2020 | 129.01 | 129.01 | 129.00 | 129.00 | 4,700 | -2.87(-2.17%) |
May 28, 2020 | 131.87 | 131.87 | 131.87 | 131.87 | 356 | +1.87(+1.44%) |
May 27, 2020 | 130.00 | 130.00 | 130.00 | 141 | +0.00(+0.00%) | |
May 26, 2020 | 130.00 | 130.00 | 130.00 | 41 | +0.00(+0.00%) | |
May 22, 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 400 | -0.30(-0.23%) |
May 21, 2020 | 130.30 | 130.30 | 130.30 | 130.30 | 122 | -0.70(-0.53%) |
May 20, 2020 | 131.00 | 131.00 | 131.00 | 217 | +0.00(+0.00%) | |
May 19, 2020 | 131.00 | 131.00 | 131.00 | 126 | +0.00(+0.00%) | |
May 18, 2020 | 125.80 | 131.00 | 125.80 | 131.00 | 5,894 | +7.25(+5.86%) |
May 15, 2020 | 123.75 | 123.75 | 123.75 | 31 | +0.00(+0.00%) | |
May 14, 2020 | 120.50 | 123.75 | 120.50 | 123.75 | 6,435 | +2.75(+2.27%) |
May 13, 2020 | 121.00 | 121.00 | 121.00 | 121.00 | 219 | -3.15(-2.54%) |
May 12, 2020 | 124.15 | 124.15 | 124.15 | 7 | +0.00(+0.00%) | |
May 11, 2020 | 122.50 | 124.15 | 122.50 | 124.15 | 824 | -1.85(-1.47%) |
May 08, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 100 | +6.00(+5.00%) |
May 07, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 635 | +0.00(+0.00%) |
May 06, 2020 | 120.00 | 120.00 | 120.00 | 88,650 | +0.00(+0.00%) | |
May 05, 2020 | 119.64 | 119.64 | 120.00 | 6,600 | +0.36(+0.30%) | |
May 04, 2020 | 119.64 | 119.64 | 119.64 | 119.64 | 10,080 | +4.64(+4.03%) |