Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.35 | 141.09 | 136.98 | 138.83 | 211,300 | -0.95(-0.68%) |
Jul 30, 2020 | 135.93 | 140.06 | 134.48 | 139.78 | 124,592 | +1.73(+1.25%) |
Jul 29, 2020 | 135.57 | 139.98 | 134.95 | 138.05 | 76,741 | +3.15(+2.34%) |
Jul 28, 2020 | 139.66 | 140.17 | 134.42 | 134.90 | 97,785 | -5.46(-3.89%) |
Jul 27, 2020 | 132.23 | 140.69 | 131.54 | 140.36 | 163,891 | +11.95(+9.31%) |
Jul 24, 2020 | 131.35 | 132.96 | 128.28 | 128.41 | 74,100 | -4.74(-3.56%) |
Jul 23, 2020 | 131.09 | 136.29 | 131.09 | 133.15 | 115,520 | +2.10(+1.60%) |
Jul 22, 2020 | 131.27 | 133.37 | 129.66 | 131.05 | 136,663 | -1.14(-0.86%) |
Jul 21, 2020 | 139.24 | 139.24 | 131.25 | 132.19 | 144,400 | -5.55(-4.03%) |
Jul 20, 2020 | 131.23 | 138.13 | 131.23 | 137.74 | 124,293 | +6.76(+5.16%) |
Jul 17, 2020 | 129.34 | 132.69 | 128.28 | 130.98 | 187,400 | +1.64(+1.27%) |
Jul 16, 2020 | 132.01 | 132.01 | 128.85 | 129.34 | 61,968 | -3.57(-2.69%) |
Jul 15, 2020 | 128.41 | 134.00 | 128.41 | 132.91 | 123,998 | +5.54(+4.35%) |
Jul 14, 2020 | 126.91 | 128.07 | 123.93 | 127.37 | 98,790 | +0.35(+0.28%) |
Jul 13, 2020 | 128.32 | 131.96 | 126.67 | 127.02 | 133,974 | -0.03(-0.02%) |
Jul 10, 2020 | 129.13 | 130.62 | 126.55 | 127.05 | 140,800 | -2.92(-2.25%) |
Jul 09, 2020 | 128.70 | 131.21 | 126.17 | 129.97 | 103,318 | +1.39(+1.08%) |
Jul 08, 2020 | 131.50 | 132.90 | 127.90 | 128.58 | 153,736 | -2.35(-1.79%) |
Jul 07, 2020 | 128.37 | 133.31 | 128.37 | 130.93 | 282,709 | +1.49(+1.15%) |
Jul 06, 2020 | 130.90 | 132.31 | 128.90 | 129.44 | 198,509 | +0.83(+0.65%) |
Jul 02, 2020 | 130.04 | 131.76 | 128.00 | 128.61 | 181,900 | +1.86(+1.47%) |
Jul 01, 2020 | 130.59 | 132.45 | 126.03 | 126.75 | 204,448 | -4.23(-3.23%) |
Jun 30, 2020 | 132.17 | 134.57 | 128.77 | 130.98 | 248,398 | -1.30(-0.98%) |
Jun 29, 2020 | 129.97 | 135.49 | 129.78 | 132.28 | 170,681 | +2.31(+1.78%) |
Jun 26, 2020 | 133.38 | 135.34 | 129.04 | 129.97 | 653,100 | -3.71(-2.78%) |
Jun 25, 2020 | 132.00 | 134.00 | 131.06 | 133.68 | 173,431 | +1.16(+0.88%) |
Jun 24, 2020 | 139.31 | 139.72 | 131.74 | 132.52 | 203,756 | -8.55(-6.06%) |
Jun 23, 2020 | 144.00 | 144.23 | 140.85 | 141.07 | 159,711 | -1.03(-0.72%) |
Jun 22, 2020 | 141.72 | 142.86 | 138.25 | 142.10 | 92,979 | -0.07(-0.05%) |
Jun 19, 2020 | 143.76 | 147.90 | 141.15 | 142.17 | 298,200 | +0.99(+0.70%) |
Jun 18, 2020 | 144.34 | 146.47 | 140.71 | 141.18 | 168,503 | -4.36(-3.00%) |
Jun 17, 2020 | 148.27 | 150.96 | 144.49 | 145.54 | 97,073 | -1.13(-0.77%) |
Jun 16, 2020 | 149.55 | 151.26 | 145.43 | 146.67 | 125,018 | +2.54(+1.76%) |
Jun 15, 2020 | 137.12 | 145.53 | 135.61 | 144.13 | 165,821 | +2.86(+2.02%) |
Jun 12, 2020 | 144.96 | 147.24 | 137.51 | 141.27 | 109,700 | +1.73(+1.24%) |
Jun 11, 2020 | 146.50 | 146.50 | 139.11 | 139.54 | 158,354 | -10.89(-7.24%) |
Jun 10, 2020 | 152.54 | 154.10 | 149.34 | 150.43 | 140,506 | -1.03(-0.68%) |
Jun 09, 2020 | 152.87 | 153.73 | 150.14 | 151.46 | 146,832 | -3.00(-1.94%) |
Jun 08, 2020 | 159.11 | 159.99 | 153.86 | 154.46 | 199,877 | -1.76(-1.13%) |
Jun 05, 2020 | 156.00 | 158.32 | 153.75 | 156.22 | 142,400 | +3.33(+2.18%) |
Jun 04, 2020 | 151.89 | 154.29 | 150.32 | 152.89 | 169,709 | +0.30(+0.20%) |
Jun 03, 2020 | 148.93 | 153.40 | 147.65 | 152.59 | 132,651 | +5.57(+3.79%) |
Jun 02, 2020 | 147.15 | 147.54 | 143.11 | 147.02 | 159,194 | +0.79(+0.54%) |
Jun 01, 2020 | 144.75 | 147.51 | 142.62 | 146.23 | 124,801 | +1.02(+0.70%) |
May 29, 2020 | 144.01 | 147.72 | 141.73 | 145.21 | 283,200 | +0.33(+0.23%) |
May 28, 2020 | 144.10 | 156.48 | 136.94 | 144.88 | 393,595 | -4.28(-2.87%) |
May 27, 2020 | 148.04 | 150.07 | 143.15 | 149.16 | 143,399 | +3.94(+2.71%) |
May 26, 2020 | 147.23 | 148.82 | 144.83 | 145.22 | 101,549 | +2.27(+1.59%) |
May 22, 2020 | 143.32 | 144.34 | 139.80 | 142.95 | 134,400 | -1.41(-0.98%) |
May 21, 2020 | 147.26 | 149.28 | 143.73 | 144.36 | 147,978 | -4.16(-2.80%) |
May 20, 2020 | 146.41 | 149.84 | 146.41 | 148.52 | 183,975 | +4.38(+3.04%) |
May 19, 2020 | 139.92 | 147.45 | 139.92 | 144.14 | 221,358 | +4.39(+3.14%) |
May 18, 2020 | 137.66 | 141.55 | 137.65 | 139.75 | 177,826 | +5.62(+4.19%) |
May 15, 2020 | 129.08 | 134.30 | 129.08 | 134.13 | 170,800 | +2.98(+2.27%) |
May 14, 2020 | 127.05 | 131.37 | 126.08 | 131.15 | 219,426 | +1.41(+1.09%) |
May 13, 2020 | 131.79 | 134.61 | 127.90 | 129.74 | 147,575 | -1.94(-1.47%) |
May 12, 2020 | 135.83 | 138.72 | 131.21 | 131.68 | 288,430 | -3.60(-2.66%) |
May 11, 2020 | 137.53 | 138.00 | 133.29 | 135.28 | 323,022 | -4.92(-3.51%) |
May 08, 2020 | 137.93 | 142.74 | 137.93 | 140.20 | 167,200 | +4.38(+3.22%) |
May 07, 2020 | 132.42 | 136.08 | 130.48 | 135.82 | 187,639 | +6.87(+5.33%) |
May 06, 2020 | 127.79 | 130.92 | 125.85 | 128.95 | 172,337 | +1.11(+0.87%) |
May 05, 2020 | 122.93 | 128.72 | 122.72 | 127.84 | 211,606 | +8.17(+6.83%) |
May 04, 2020 | 121.50 | 124.78 | 118.65 | 119.67 | 130,209 | -3.58(-2.90%) |