Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 143.01 | 143.01 | 136.51 | 142.80 | 307,600 | +1.21(+0.85%) |
Jul 30, 2020 | 140.98 | 143.58 | 136.20 | 141.59 | 274,549 | -1.13(-0.79%) |
Jul 29, 2020 | 139.71 | 143.72 | 139.71 | 142.72 | 202,025 | +3.60(+2.59%) |
Jul 28, 2020 | 140.02 | 143.49 | 137.22 | 139.12 | 317,836 | -0.15(-0.11%) |
Jul 27, 2020 | 134.59 | 139.63 | 133.21 | 139.27 | 457,718 | +6.06(+4.55%) |
Jul 24, 2020 | 134.31 | 135.46 | 129.54 | 133.21 | 323,400 | -1.68(-1.25%) |
Jul 23, 2020 | 139.19 | 143.40 | 134.77 | 134.89 | 283,125 | -5.35(-3.81%) |
Jul 22, 2020 | 142.84 | 144.75 | 139.01 | 140.24 | 215,147 | -0.37(-0.26%) |
Jul 21, 2020 | 144.88 | 144.88 | 138.16 | 140.61 | 307,986 | -1.41(-0.99%) |
Jul 20, 2020 | 137.02 | 144.49 | 136.27 | 142.02 | 901,256 | +10.46(+7.95%) |
Jul 17, 2020 | 130.76 | 132.63 | 128.99 | 131.56 | 240,600 | +0.37(+0.28%) |
Jul 16, 2020 | 133.12 | 134.55 | 128.18 | 131.19 | 425,085 | -3.92(-2.90%) |
Jul 15, 2020 | 135.77 | 135.80 | 131.18 | 135.11 | 548,313 | +0.05(+0.04%) |
Jul 14, 2020 | 134.00 | 135.64 | 126.98 | 135.06 | 574,007 | +0.69(+0.51%) |
Jul 13, 2020 | 148.64 | 149.47 | 132.72 | 134.37 | 613,546 | -12.81(-8.70%) |
Jul 10, 2020 | 150.59 | 152.37 | 146.38 | 147.18 | 427,400 | -4.79(-3.15%) |
Jul 09, 2020 | 153.30 | 153.89 | 148.01 | 151.97 | 370,893 | +0.51(+0.34%) |
Jul 08, 2020 | 147.96 | 152.00 | 147.74 | 151.46 | 517,583 | +5.07(+3.46%) |
Jul 07, 2020 | 147.63 | 148.54 | 143.65 | 146.39 | 427,005 | -0.98(-0.66%) |
Jul 06, 2020 | 147.91 | 151.60 | 143.24 | 147.37 | 1,299,981 | +0.88(+0.60%) |
Jul 02, 2020 | 149.75 | 151.58 | 146.02 | 146.49 | 625,700 | -1.48(-1.00%) |
Jul 01, 2020 | 137.98 | 149.49 | 137.00 | 147.97 | 529,798 | +9.61(+6.95%) |
Jun 30, 2020 | 136.41 | 138.71 | 135.56 | 138.36 | 575,998 | +3.17(+2.34%) |
Jun 29, 2020 | 142.88 | 142.88 | 133.10 | 135.19 | 674,153 | -5.73(-4.07%) |
Jun 26, 2020 | 137.94 | 142.42 | 134.24 | 140.92 | 4,289,400 | +3.34(+2.43%) |
Jun 25, 2020 | 133.56 | 137.73 | 128.82 | 137.58 | 581,732 | +3.25(+2.42%) |
Jun 24, 2020 | 140.31 | 142.83 | 132.23 | 134.33 | 787,411 | -6.17(-4.39%) |
Jun 23, 2020 | 134.94 | 142.69 | 134.64 | 140.50 | 810,360 | +6.21(+4.62%) |
Jun 22, 2020 | 131.00 | 135.32 | 130.00 | 134.29 | 394,792 | +4.17(+3.20%) |
Jun 19, 2020 | 136.66 | 138.94 | 129.81 | 130.12 | 814,800 | -5.74(-4.22%) |
Jun 18, 2020 | 134.34 | 138.55 | 132.04 | 135.86 | 497,572 | +1.59(+1.18%) |
Jun 17, 2020 | 132.94 | 136.61 | 131.20 | 134.27 | 448,910 | +0.33(+0.25%) |
Jun 16, 2020 | 138.50 | 138.50 | 130.92 | 133.94 | 779,598 | -2.14(-1.57%) |
Jun 15, 2020 | 128.93 | 136.43 | 128.20 | 136.08 | 542,247 | +7.68(+5.98%) |
Jun 12, 2020 | 129.74 | 134.87 | 125.07 | 128.40 | 432,900 | -1.38(-1.06%) |
Jun 11, 2020 | 133.79 | 135.72 | 127.55 | 129.78 | 649,822 | -5.94(-4.38%) |
Jun 10, 2020 | 134.37 | 137.94 | 132.32 | 135.72 | 609,799 | +3.76(+2.85%) |
Jun 09, 2020 | 131.23 | 133.54 | 127.73 | 131.96 | 776,230 | +1.30(+0.99%) |
Jun 08, 2020 | 123.71 | 131.45 | 120.52 | 130.66 | 593,089 | +6.77(+5.46%) |
Jun 05, 2020 | 130.30 | 132.79 | 121.95 | 123.89 | 1,279,300 | -6.36(-4.88%) |
Jun 04, 2020 | 141.50 | 143.15 | 129.55 | 130.25 | 916,311 | -13.23(-9.22%) |
Jun 03, 2020 | 146.32 | 149.99 | 142.59 | 143.48 | 447,939 | -4.50(-3.04%) |
Jun 02, 2020 | 150.00 | 151.82 | 144.65 | 147.98 | 476,554 | -2.87(-1.90%) |
Jun 01, 2020 | 149.00 | 153.12 | 146.26 | 150.85 | 511,026 | +4.59(+3.14%) |
May 29, 2020 | 140.71 | 146.33 | 137.71 | 146.26 | 565,000 | +9.53(+6.97%) |
May 28, 2020 | 138.76 | 142.66 | 136.28 | 136.73 | 484,162 | -1.61(-1.16%) |
May 27, 2020 | 135.45 | 138.46 | 125.64 | 138.34 | 834,072 | +2.81(+2.07%) |
May 26, 2020 | 146.62 | 146.94 | 135.00 | 135.53 | 799,757 | -8.96(-6.20%) |
May 22, 2020 | 145.00 | 147.04 | 142.99 | 144.49 | 265,600 | +0.28(+0.19%) |
May 21, 2020 | 147.88 | 148.51 | 140.79 | 144.21 | 686,343 | -3.08(-2.09%) |
May 20, 2020 | 156.00 | 157.95 | 146.56 | 147.29 | 654,641 | -4.90(-3.22%) |
May 19, 2020 | 155.79 | 158.76 | 151.69 | 152.19 | 585,866 | -2.65(-1.71%) |
May 18, 2020 | 159.46 | 162.96 | 153.13 | 154.84 | 553,756 | -3.96(-2.49%) |
May 15, 2020 | 156.29 | 165.52 | 155.01 | 158.80 | 662,100 | +1.28(+0.81%) |
May 14, 2020 | 158.29 | 160.57 | 154.20 | 157.52 | 718,629 | -1.43(-0.90%) |
May 13, 2020 | 161.74 | 165.79 | 154.32 | 158.95 | 530,332 | -1.83(-1.14%) |
May 12, 2020 | 158.55 | 163.75 | 152.52 | 160.78 | 1,140,993 | +5.68(+3.66%) |
May 11, 2020 | 150.16 | 158.34 | 149.15 | 155.10 | 739,971 | +1.23(+0.80%) |
May 08, 2020 | 150.56 | 155.26 | 148.36 | 153.87 | 855,100 | +5.56(+3.75%) |
May 07, 2020 | 140.42 | 149.19 | 139.67 | 148.31 | 1,066,980 | +8.65(+6.19%) |
May 06, 2020 | 123.98 | 140.72 | 123.25 | 139.66 | 1,939,867 | +26.80(+23.75%) |
May 05, 2020 | 111.65 | 119.92 | 110.01 | 112.86 | 1,145,063 | +2.16(+1.95%) |
May 04, 2020 | 109.70 | 110.83 | 107.42 | 110.70 | 575,967 | +1.90(+1.75%) |