Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 118.00 | 118.96 | 110.34 | 111.69 | 307,586 | -7.25(-6.09%) |
Jul 30, 2020 | 124.37 | 125.22 | 118.19 | 118.94 | 306,865 | -4.52(-3.66%) |
Jul 29, 2020 | 147.72 | 150.09 | 110.63 | 123.46 | 1,020,486 | -21.37(-14.76%) |
Jul 28, 2020 | 145.57 | 146.90 | 144.02 | 144.83 | 55,589 | -1.49(-1.02%) |
Jul 27, 2020 | 144.88 | 147.72 | 143.96 | 146.32 | 94,755 | +1.34(+0.92%) |
Jul 24, 2020 | 146.88 | 153.67 | 143.65 | 144.98 | 39,550 | -2.73(-1.85%) |
Jul 23, 2020 | 147.88 | 149.90 | 146.42 | 147.72 | 63,742 | -0.69(-0.47%) |
Jul 22, 2020 | 148.15 | 149.62 | 146.71 | 148.41 | 87,681 | -0.82(-0.55%) |
Jul 21, 2020 | 148.19 | 150.53 | 147.12 | 149.23 | 93,726 | +2.70(+1.84%) |
Jul 20, 2020 | 145.03 | 147.57 | 145.03 | 146.53 | 101,791 | +0.99(+0.68%) |
Jul 17, 2020 | 144.11 | 147.71 | 143.98 | 145.54 | 127,803 | +1.05(+0.73%) |
Jul 16, 2020 | 144.54 | 145.60 | 142.32 | 144.49 | 88,713 | +0.10(+0.07%) |
Jul 15, 2020 | 138.99 | 145.54 | 137.00 | 144.39 | 180,931 | +8.72(+6.43%) |
Jul 14, 2020 | 134.70 | 136.06 | 132.45 | 135.67 | 69,751 | +0.81(+0.60%) |
Jul 13, 2020 | 136.93 | 140.44 | 134.44 | 134.87 | 107,448 | -0.49(-0.36%) |
Jul 10, 2020 | 134.48 | 137.32 | 132.74 | 135.35 | 80,004 | +1.61(+1.20%) |
Jul 09, 2020 | 139.01 | 140.20 | 133.13 | 133.74 | 93,471 | -5.06(-3.65%) |
Jul 08, 2020 | 139.02 | 140.39 | 135.66 | 138.81 | 137,686 | -0.96(-0.68%) |
Jul 07, 2020 | 141.13 | 143.51 | 139.10 | 139.76 | 139,032 | -2.78(-1.95%) |
Jul 06, 2020 | 143.36 | 146.01 | 141.23 | 142.54 | 176,960 | +2.26(+1.61%) |
Jul 02, 2020 | 142.50 | 143.47 | 139.53 | 140.28 | 249,165 | -0.06(-0.04%) |
Jul 01, 2020 | 136.12 | 141.95 | 136.12 | 140.34 | 235,431 | +4.37(+3.22%) |
Jun 30, 2020 | 134.94 | 137.12 | 134.21 | 135.97 | 239,434 | -0.02(-0.01%) |
Jun 29, 2020 | 132.52 | 136.03 | 129.54 | 135.99 | 168,686 | +5.21(+3.99%) |
Jun 26, 2020 | 129.88 | 132.72 | 128.93 | 130.78 | 464,657 | -0.23(-0.18%) |
Jun 25, 2020 | 130.07 | 132.14 | 127.29 | 131.01 | 214,258 | -0.21(-0.16%) |
Jun 24, 2020 | 132.97 | 133.27 | 130.21 | 131.22 | 283,196 | -3.25(-2.42%) |
Jun 23, 2020 | 137.18 | 137.57 | 133.26 | 134.47 | 219,034 | -1.19(-0.87%) |
Jun 22, 2020 | 129.02 | 136.26 | 127.30 | 135.66 | 361,555 | +6.51(+5.04%) |
Jun 19, 2020 | 132.61 | 135.07 | 128.88 | 129.14 | 4,315,142 | -2.29(-1.74%) |
Jun 18, 2020 | 131.77 | 133.72 | 130.41 | 131.43 | 220,558 | -1.53(-1.15%) |
Jun 17, 2020 | 137.40 | 138.08 | 130.41 | 132.96 | 329,929 | -4.54(-3.30%) |
Jun 16, 2020 | 135.87 | 137.64 | 130.71 | 137.50 | 269,683 | +6.41(+4.89%) |
Jun 15, 2020 | 135.87 | 137.48 | 127.90 | 131.09 | 538,576 | -11.93(-8.34%) |
Jun 12, 2020 | 150.50 | 152.10 | 141.88 | 143.02 | 167,579 | -2.66(-1.82%) |
Jun 11, 2020 | 151.24 | 153.69 | 145.56 | 145.67 | 146,126 | -9.97(-6.41%) |
Jun 10, 2020 | 158.80 | 161.06 | 154.55 | 155.65 | 136,317 | -3.58(-2.25%) |
Jun 09, 2020 | 160.93 | 162.57 | 157.18 | 159.23 | 138,557 | -4.03(-2.47%) |
Jun 08, 2020 | 164.50 | 166.35 | 160.73 | 163.26 | 103,403 | +0.78(+0.48%) |
Jun 05, 2020 | 162.56 | 165.51 | 159.87 | 162.48 | 133,453 | +4.01(+2.53%) |
Jun 04, 2020 | 154.14 | 159.71 | 153.11 | 158.47 | 95,878 | +3.35(+2.16%) |
Jun 03, 2020 | 153.79 | 157.14 | 151.97 | 155.12 | 134,246 | +3.05(+2.00%) |
Jun 02, 2020 | 153.82 | 153.82 | 149.55 | 152.07 | 75,690 | -0.62(-0.41%) |
Jun 01, 2020 | 149.84 | 154.38 | 148.50 | 152.69 | 120,871 | +2.57(+1.72%) |
May 29, 2020 | 149.53 | 152.16 | 146.11 | 150.12 | 122,718 | -0.22(-0.15%) |
May 28, 2020 | 156.56 | 156.88 | 149.22 | 150.34 | 92,288 | -5.06(-3.26%) |
May 27, 2020 | 152.81 | 156.66 | 146.01 | 155.40 | 86,071 | +4.62(+3.06%) |
May 26, 2020 | 153.98 | 153.98 | 149.95 | 150.78 | 60,499 | +1.21(+0.81%) |
May 22, 2020 | 149.65 | 151.08 | 146.89 | 149.57 | 52,050 | +0.36(+0.24%) |
May 21, 2020 | 147.95 | 150.24 | 145.36 | 149.21 | 107,728 | +0.94(+0.63%) |
May 20, 2020 | 149.40 | 151.55 | 146.71 | 148.27 | 143,826 | +1.21(+0.82%) |
May 19, 2020 | 149.35 | 152.55 | 146.70 | 147.06 | 137,814 | -2.37(-1.59%) |
May 18, 2020 | 150.56 | 153.78 | 148.73 | 149.44 | 225,596 | +4.25(+2.93%) |
May 15, 2020 | 142.74 | 147.77 | 142.74 | 145.19 | 113,626 | +1.52(+1.06%) |
May 14, 2020 | 141.56 | 146.26 | 138.53 | 143.67 | 173,040 | -0.85(-0.59%) |
May 13, 2020 | 143.90 | 146.62 | 137.75 | 144.52 | 145,747 | -0.27(-0.19%) |
May 12, 2020 | 148.28 | 152.73 | 141.58 | 144.79 | 189,465 | -3.52(-2.37%) |
May 11, 2020 | 147.54 | 150.09 | 145.94 | 148.31 | 233,348 | -2.11(-1.40%) |
May 08, 2020 | 149.77 | 152.05 | 147.67 | 150.41 | 113,966 | +3.59(+2.44%) |
May 07, 2020 | 145.90 | 150.49 | 140.93 | 146.83 | 193,077 | +4.09(+2.87%) |
May 06, 2020 | 141.31 | 143.93 | 138.85 | 142.73 | 157,231 | +4.02(+2.90%) |
May 05, 2020 | 133.99 | 142.01 | 133.95 | 138.71 | 158,346 | +6.97(+5.29%) |
May 04, 2020 | 130.47 | 132.91 | 129.10 | 131.75 | 127,708 | -0.72(-0.55%) |