Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 144.80 | 144.80 | 138.00 | 142.40 | 3,415 | -2.00(-1.39%) |
Jul 30, 2020 | 138.00 | 144.40 | 138.00 | 144.40 | 1,196 | +4.40(+3.14%) |
Jul 29, 2020 | 145.20 | 145.60 | 138.00 | 140.00 | 2,929 | -2.40(-1.69%) |
Jul 28, 2020 | 148.00 | 150.00 | 142.00 | 142.40 | 1,797 | -4.40(-3.00%) |
Jul 27, 2020 | 146.40 | 147.60 | 140.40 | 146.80 | 4,223 | +2.40(+1.66%) |
Jul 24, 2020 | 143.60 | 146.80 | 143.20 | 144.40 | 1,522 | -0.80(-0.55%) |
Jul 23, 2020 | 152.00 | 152.00 | 142.00 | 145.20 | 4,769 | -7.20(-4.72%) |
Jul 22, 2020 | 154.00 | 156.80 | 142.80 | 152.40 | 11,121 | -2.40(-1.55%) |
Jul 21, 2020 | 156.80 | 158.40 | 154.00 | 154.80 | 4,256 | -1.60(-1.02%) |
Jul 20, 2020 | 152.00 | 157.20 | 150.00 | 156.40 | 8,455 | +5.20(+3.44%) |
Jul 17, 2020 | 148.00 | 152.40 | 148.00 | 151.20 | 2,560 | +3.20(+2.16%) |
Jul 16, 2020 | 149.20 | 150.40 | 146.00 | 148.00 | 928 | -0.40(-0.27%) |
Jul 15, 2020 | 147.60 | 152.40 | 145.60 | 148.40 | 3,942 | +1.60(+1.09%) |
Jul 14, 2020 | 146.40 | 149.60 | 144.80 | 146.80 | 1,441 | +0.00(+0.00%) |
Jul 13, 2020 | 151.60 | 153.02 | 146.40 | 146.80 | 3,592 | -4.80(-3.17%) |
Jul 10, 2020 | 148.40 | 155.20 | 148.40 | 151.60 | 1,842 | +2.80(+1.88%) |
Jul 09, 2020 | 150.80 | 154.72 | 146.00 | 148.80 | 2,484 | -0.40(-0.27%) |
Jul 08, 2020 | 148.80 | 155.20 | 146.00 | 149.20 | 1,811 | -1.20(-0.80%) |
Jul 07, 2020 | 152.00 | 154.80 | 148.00 | 150.40 | 1,899 | -2.00(-1.31%) |
Jul 06, 2020 | 156.40 | 158.00 | 151.20 | 152.40 | 2,812 | -1.60(-1.04%) |
Jul 02, 2020 | 158.80 | 159.60 | 148.40 | 154.00 | 5,600 | -3.60(-2.28%) |
Jul 01, 2020 | 149.60 | 162.00 | 149.60 | 157.60 | 3,180 | +7.20(+4.79%) |
Jun 30, 2020 | 157.60 | 160.40 | 144.40 | 150.40 | 9,479 | -6.40(-4.08%) |
Jun 29, 2020 | 162.00 | 164.00 | 156.40 | 156.80 | 4,083 | -6.40(-3.92%) |
Jun 26, 2020 | 164.80 | 164.80 | 157.60 | 163.20 | 3,572 | -1.20(-0.73%) |
Jun 25, 2020 | 163.20 | 168.40 | 161.60 | 164.40 | 2,022 | +1.20(+0.74%) |
Jun 24, 2020 | 170.80 | 173.60 | 156.80 | 163.20 | 5,763 | -8.80(-5.12%) |
Jun 23, 2020 | 174.80 | 196.00 | 168.40 | 172.00 | 43,179 | -2.80(-1.60%) |
Jun 22, 2020 | 180.00 | 183.60 | 164.00 | 174.80 | 4,957 | -5.20(-2.89%) |
Jun 19, 2020 | 172.80 | 191.00 | 162.40 | 180.00 | 23,190 | +13.60(+8.17%) |
Jun 18, 2020 | 172.80 | 172.80 | 159.60 | 166.40 | 5,595 | -0.80(-0.48%) |
Jun 17, 2020 | 160.00 | 174.00 | 160.00 | 167.20 | 7,222 | +9.20(+5.82%) |
Jun 16, 2020 | 164.00 | 164.00 | 156.80 | 158.00 | 4,493 | -4.40(-2.71%) |
Jun 15, 2020 | 152.00 | 164.80 | 148.40 | 162.40 | 5,167 | +8.40(+5.45%) |
Jun 12, 2020 | 153.20 | 155.80 | 145.20 | 154.00 | 3,482 | +3.20(+2.12%) |
Jun 11, 2020 | 157.20 | 158.38 | 148.80 | 150.80 | 4,790 | -11.60(-7.14%) |
Jun 10, 2020 | 175.60 | 179.60 | 157.20 | 162.40 | 8,117 | +2.00(+1.25%) |
Jun 09, 2020 | 156.40 | 166.80 | 150.40 | 160.40 | 7,917 | +6.00(+3.89%) |
Jun 08, 2020 | 153.60 | 159.20 | 149.60 | 154.40 | 4,103 | -0.80(-0.52%) |
Jun 05, 2020 | 158.80 | 159.20 | 153.20 | 155.20 | 2,430 | +0.00(+0.00%) |
Jun 04, 2020 | 161.60 | 167.20 | 153.20 | 155.20 | 4,306 | -6.00(-3.72%) |
Jun 03, 2020 | 156.80 | 166.00 | 152.00 | 161.20 | 10,611 | +5.20(+3.33%) |
Jun 02, 2020 | 146.40 | 156.80 | 144.40 | 156.00 | 7,682 | +8.40(+5.69%) |
Jun 01, 2020 | 144.40 | 149.60 | 140.00 | 147.60 | 3,300 | +2.00(+1.37%) |
May 29, 2020 | 142.80 | 147.20 | 139.20 | 145.60 | 5,220 | +2.40(+1.68%) |
May 28, 2020 | 149.60 | 149.60 | 142.40 | 143.20 | 2,718 | -2.40(-1.65%) |
May 27, 2020 | 144.00 | 147.20 | 138.40 | 145.60 | 3,172 | +2.80(+1.96%) |
May 26, 2020 | 154.00 | 154.00 | 142.00 | 142.80 | 9,551 | -3.20(-2.19%) |
May 22, 2020 | 150.00 | 150.00 | 142.80 | 146.00 | 3,832 | +1.60(+1.11%) |
May 21, 2020 | 151.20 | 151.20 | 143.20 | 144.40 | 5,183 | -5.60(-3.73%) |
May 20, 2020 | 152.00 | 155.20 | 146.40 | 150.00 | 3,108 | -1.20(-0.79%) |
May 19, 2020 | 156.00 | 157.20 | 149.20 | 151.20 | 4,732 | -1.20(-0.79%) |
May 18, 2020 | 154.00 | 157.20 | 138.00 | 152.40 | 15,343 | -1.20(-0.78%) |
May 15, 2020 | 162.40 | 164.40 | 151.60 | 153.60 | 8,977 | -6.40(-4.00%) |
May 14, 2020 | 188.00 | 188.00 | 146.40 | 160.00 | 18,953 | -32.40(-16.84%) |
May 13, 2020 | 197.20 | 201.60 | 180.40 | 192.40 | 6,148 | -0.40(-0.21%) |
May 12, 2020 | 208.00 | 212.80 | 187.20 | 192.80 | 9,220 | -9.60(-4.74%) |
May 11, 2020 | 180.40 | 203.20 | 180.00 | 202.40 | 11,247 | +18.80(+10.24%) |
May 08, 2020 | 190.80 | 190.80 | 181.20 | 183.60 | 1,542 | +0.00(+0.00%) |
May 07, 2020 | 185.60 | 188.00 | 177.60 | 183.60 | 2,092 | +8.80(+5.03%) |
May 06, 2020 | 174.80 | 182.80 | 172.40 | 174.80 | 1,959 | +1.20(+0.69%) |
May 05, 2020 | 170.80 | 176.66 | 167.96 | 173.60 | 1,885 | +9.20(+5.60%) |
May 04, 2020 | 162.00 | 169.20 | 161.60 | 164.40 | 934 | +5.20(+3.27%) |