Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 168.46 | 168.46 | 168.45 | 168.46 | 1,985 | -0.69(-0.41%) |
Jul 30, 2020 | 169.15 | 169.15 | 169.15 | 169.15 | 1,644 | +0.95(+0.56%) |
Jul 29, 2020 | 168.62 | 169.41 | 167.99 | 168.20 | 1,999 | +1.64(+0.98%) |
Jul 28, 2020 | 168.50 | 168.69 | 166.56 | 166.56 | 2,897 | -3.80(-2.23%) |
Jul 27, 2020 | 167.96 | 170.36 | 167.59 | 170.36 | 5,736 | +2.59(+1.54%) |
Jul 24, 2020 | 169.63 | 169.63 | 167.78 | 167.78 | 940 | -1.58(-0.93%) |
Jul 23, 2020 | 172.29 | 172.29 | 169.36 | 169.36 | 2,465 | -4.72(-2.71%) |
Jul 22, 2020 | 172.29 | 174.08 | 172.29 | 174.08 | 2,540 | +0.80(+0.46%) |
Jul 21, 2020 | 172.19 | 175.51 | 172.19 | 173.27 | 3,381 | +2.42(+1.42%) |
Jul 20, 2020 | 168.45 | 173.24 | 168.45 | 170.85 | 4,937 | +1.81(+1.07%) |
Jul 17, 2020 | 169.41 | 169.70 | 165.60 | 169.04 | 4,388 | -0.62(-0.37%) |
Jul 16, 2020 | 171.75 | 171.82 | 169.66 | 169.66 | 2,625 | -2.22(-1.29%) |
Jul 15, 2020 | 167.49 | 171.95 | 166.55 | 171.88 | 7,133 | +6.44(+3.89%) |
Jul 14, 2020 | 161.33 | 168.27 | 160.71 | 165.44 | 8,448 | +9.91(+6.37%) |
Jul 13, 2020 | 156.91 | 156.91 | 154.84 | 155.54 | 2,388 | -0.23(-0.15%) |
Jul 10, 2020 | 154.59 | 155.77 | 154.59 | 155.77 | 1,462 | +6.47(+4.33%) |
Jul 09, 2020 | 154.11 | 154.11 | 147.95 | 149.30 | 5,137 | -6.92(-4.43%) |
Jul 08, 2020 | 158.29 | 158.29 | 155.19 | 156.22 | 4,497 | -0.07(-0.04%) |
Jul 07, 2020 | 156.97 | 157.61 | 155.54 | 156.28 | 3,084 | -2.84(-1.79%) |
Jul 06, 2020 | 157.35 | 160.29 | 157.35 | 159.13 | 1,840 | +2.92(+1.87%) |
Jul 02, 2020 | 157.99 | 157.99 | 155.97 | 156.21 | 1,671 | +1.56(+1.01%) |
Jul 01, 2020 | 157.99 | 157.99 | 154.65 | 154.65 | 2,908 | -5.52(-3.45%) |
Jun 30, 2020 | 156.48 | 160.16 | 156.48 | 160.16 | 2,146 | -1.59(-0.99%) |
Jun 29, 2020 | 156.86 | 161.76 | 152.35 | 161.76 | 2,968 | +9.93(+6.54%) |
Jun 26, 2020 | 154.45 | 154.64 | 151.83 | 151.83 | 16,656 | -6.01(-3.81%) |
Jun 25, 2020 | 153.69 | 157.84 | 153.69 | 157.84 | 5,062 | +2.97(+1.92%) |
Jun 24, 2020 | 157.61 | 157.61 | 152.16 | 154.88 | 14,113 | -2.63(-1.67%) |
Jun 23, 2020 | 161.32 | 163.24 | 157.51 | 157.51 | 3,023 | -2.48(-1.55%) |
Jun 22, 2020 | 159.99 | 159.99 | 159.99 | 159.99 | 919 | +0.72(+0.45%) |
Jun 19, 2020 | 162.19 | 162.19 | 158.47 | 159.28 | 8,066 | -0.09(-0.05%) |
Jun 18, 2020 | 161.30 | 163.23 | 159.36 | 159.36 | 3,968 | -1.94(-1.20%) |
Jun 17, 2020 | 158.47 | 161.30 | 158.47 | 161.30 | 6,192 | +2.83(+1.78%) |
Jun 16, 2020 | 159.41 | 161.33 | 158.47 | 158.47 | 3,586 | +1.25(+0.80%) |
Jun 15, 2020 | 154.65 | 159.42 | 152.98 | 157.22 | 4,363 | +2.48(+1.60%) |
Jun 12, 2020 | 157.68 | 157.68 | 152.98 | 154.74 | 3,771 | +0.92(+0.60%) |
Jun 11, 2020 | 160.36 | 162.28 | 152.74 | 153.82 | 7,589 | -13.85(-8.26%) |
Jun 10, 2020 | 168.90 | 172.29 | 165.16 | 167.68 | 3,784 | -1.26(-0.75%) |
Jun 09, 2020 | 169.10 | 172.06 | 168.94 | 168.94 | 4,018 | -4.31(-2.49%) |
Jun 08, 2020 | 172.71 | 173.26 | 171.83 | 173.25 | 3,961 | +3.28(+1.93%) |
Jun 05, 2020 | 167.06 | 170.87 | 167.06 | 169.97 | 10,789 | +6.34(+3.87%) |
Jun 04, 2020 | 166.66 | 166.66 | 162.05 | 163.63 | 6,786 | +5.08(+3.20%) |
Jun 03, 2020 | 160.33 | 163.22 | 155.61 | 158.55 | 5,509 | +3.41(+2.20%) |
Jun 02, 2020 | 155.60 | 155.60 | 153.69 | 155.14 | 4,499 | +1.12(+0.73%) |
Jun 01, 2020 | 156.70 | 162.24 | 153.71 | 154.03 | 4,403 | -2.67(-1.71%) |
May 29, 2020 | 154.89 | 160.27 | 154.89 | 156.70 | 1,361 | +3.96(+2.59%) |
May 28, 2020 | 153.80 | 153.80 | 152.74 | 152.74 | 2,168 | +0.81(+0.53%) |
May 27, 2020 | 145.05 | 153.86 | 145.05 | 151.93 | 9,774 | +2.70(+1.81%) |
May 26, 2020 | 146.55 | 150.82 | 146.55 | 149.22 | 3,663 | +5.82(+4.06%) |
May 22, 2020 | 142.91 | 144.63 | 142.17 | 143.40 | 3,561 | +1.05(+0.74%) |
May 21, 2020 | 142.35 | 142.35 | 142.35 | 142.35 | 989 | +1.54(+1.09%) |
May 20, 2020 | 138.91 | 146.44 | 138.91 | 140.81 | 6,957 | +4.06(+2.97%) |
May 19, 2020 | 141.30 | 141.30 | 136.76 | 136.76 | 7,418 | -6.69(-4.67%) |
May 18, 2020 | 145.10 | 150.82 | 141.28 | 143.45 | 11,359 | +6.88(+5.04%) |
May 15, 2020 | 135.46 | 137.89 | 134.63 | 136.57 | 2,304 | +1.00(+0.74%) |
May 14, 2020 | 133.60 | 136.51 | 130.97 | 135.56 | 14,805 | +0.02(+0.01%) |
May 13, 2020 | 143.19 | 143.19 | 135.44 | 135.54 | 15,294 | -3.92(-2.81%) |
May 12, 2020 | 145.22 | 148.06 | 136.55 | 139.47 | 5,178 | -8.07(-5.47%) |
May 11, 2020 | 143.19 | 149.74 | 143.19 | 147.53 | 5,440 | +0.73(+0.50%) |
May 08, 2020 | 147.72 | 151.54 | 143.19 | 146.80 | 7,961 | -0.20(-0.14%) |
May 07, 2020 | 142.84 | 147.00 | 142.84 | 147.00 | 4,668 | +4.75(+3.34%) |
May 06, 2020 | 143.19 | 144.15 | 142.25 | 142.25 | 3,718 | -2.18(-1.51%) |
May 05, 2020 | 143.19 | 147.58 | 143.19 | 144.43 | 6,002 | -0.38(-0.26%) |
May 04, 2020 | 145.16 | 145.63 | 141.76 | 144.81 | 2,532 | -1.18(-0.81%) |