Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 161.57 | 162.24 | 157.81 | 158.19 | 2,648,689 | -4.05(-2.50%) |
Jul 30, 2020 | 163.59 | 163.92 | 159.56 | 162.24 | 5,755,476 | +2.97(+1.86%) |
Jul 29, 2020 | 156.97 | 160.98 | 156.88 | 159.27 | 4,922,290 | +2.46(+1.57%) |
Jul 28, 2020 | 159.15 | 160.00 | 156.60 | 156.81 | 2,527,837 | -3.49(-2.17%) |
Jul 27, 2020 | 155.00 | 160.37 | 153.93 | 160.29 | 3,114,706 | +5.26(+3.39%) |
Jul 24, 2020 | 154.71 | 156.76 | 154.24 | 155.03 | 1,645,996 | -0.89(-0.57%) |
Jul 23, 2020 | 155.38 | 157.24 | 154.67 | 155.93 | 1,476,738 | +0.80(+0.51%) |
Jul 22, 2020 | 154.66 | 155.88 | 153.53 | 155.13 | 1,311,332 | -0.34(-0.22%) |
Jul 21, 2020 | 155.09 | 157.40 | 154.44 | 155.47 | 1,843,561 | +1.29(+0.83%) |
Jul 20, 2020 | 154.89 | 155.51 | 152.94 | 154.18 | 1,696,248 | -1.74(-1.11%) |
Jul 17, 2020 | 157.14 | 157.93 | 154.91 | 155.92 | 2,180,184 | -0.11(-0.07%) |
Jul 16, 2020 | 151.96 | 156.97 | 150.74 | 156.03 | 4,364,506 | +4.56(+3.01%) |
Jul 15, 2020 | 150.69 | 152.68 | 149.40 | 151.47 | 3,548,009 | +2.58(+1.73%) |
Jul 14, 2020 | 146.76 | 149.28 | 146.10 | 148.89 | 1,744,860 | +2.13(+1.45%) |
Jul 13, 2020 | 150.30 | 150.51 | 146.22 | 146.76 | 1,848,028 | -2.22(-1.49%) |
Jul 10, 2020 | 146.73 | 149.37 | 146.51 | 148.97 | 1,858,905 | +2.68(+1.83%) |
Jul 09, 2020 | 148.42 | 149.12 | 145.90 | 146.30 | 2,382,737 | -2.65(-1.78%) |
Jul 08, 2020 | 148.53 | 149.72 | 146.79 | 148.95 | 2,247,073 | +0.02(+0.01%) |
Jul 07, 2020 | 144.92 | 150.25 | 144.78 | 148.93 | 2,749,510 | +2.13(+1.45%) |
Jul 06, 2020 | 148.33 | 148.80 | 144.35 | 146.79 | 3,209,472 | +0.74(+0.51%) |
Jul 02, 2020 | 148.98 | 150.04 | 145.87 | 146.05 | 4,308,099 | -1.11(-0.75%) |
Jul 01, 2020 | 149.22 | 153.73 | 146.32 | 147.16 | 19,122,752 | +15.44(+11.73%) |
Jun 30, 2020 | 127.96 | 132.22 | 126.74 | 131.72 | 6,778,848 | +5.33(+4.21%) |
Jun 29, 2020 | 123.34 | 126.56 | 122.23 | 126.39 | 2,482,582 | +4.20(+3.44%) |
Jun 26, 2020 | 127.00 | 127.17 | 121.44 | 122.19 | 3,493,830 | -5.05(-3.97%) |
Jun 25, 2020 | 125.01 | 127.41 | 123.62 | 127.25 | 2,471,257 | +0.95(+0.75%) |
Jun 24, 2020 | 128.69 | 129.01 | 125.40 | 126.29 | 2,521,299 | -3.72(-2.86%) |
Jun 23, 2020 | 129.53 | 130.73 | 128.43 | 130.01 | 1,481,334 | +1.58(+1.23%) |
Jun 22, 2020 | 127.66 | 128.78 | 126.40 | 128.43 | 1,548,974 | -0.23(-0.18%) |
Jun 19, 2020 | 131.59 | 131.71 | 126.78 | 128.67 | 3,024,545 | -0.71(-0.55%) |
Jun 18, 2020 | 126.14 | 130.27 | 125.74 | 129.38 | 2,583,370 | +2.55(+2.01%) |
Jun 17, 2020 | 127.81 | 128.45 | 126.09 | 126.83 | 1,298,976 | +0.11(+0.09%) |
Jun 16, 2020 | 129.15 | 130.29 | 124.34 | 126.71 | 1,768,476 | +1.74(+1.39%) |
Jun 15, 2020 | 120.06 | 125.86 | 119.00 | 124.97 | 1,964,293 | +0.90(+0.72%) |
Jun 12, 2020 | 125.83 | 126.21 | 120.73 | 124.08 | 2,431,103 | +3.66(+3.04%) |
Jun 11, 2020 | 125.23 | 125.71 | 119.49 | 120.42 | 4,692,065 | -10.84(-8.26%) |
Jun 10, 2020 | 134.62 | 135.01 | 131.18 | 131.26 | 2,221,581 | -4.01(-2.96%) |
Jun 09, 2020 | 136.38 | 136.43 | 132.85 | 135.27 | 2,409,255 | -4.38(-3.14%) |
Jun 08, 2020 | 135.50 | 140.22 | 134.75 | 139.65 | 2,898,057 | +6.70(+5.04%) |
Jun 05, 2020 | 133.69 | 136.28 | 132.75 | 132.95 | 3,833,523 | +2.80(+2.16%) |
Jun 04, 2020 | 128.36 | 130.18 | 126.82 | 130.15 | 2,139,689 | +1.06(+0.82%) |
Jun 03, 2020 | 128.08 | 130.77 | 127.64 | 129.09 | 2,918,906 | +3.63(+2.89%) |
Jun 02, 2020 | 122.31 | 125.83 | 122.19 | 125.46 | 2,696,911 | +4.20(+3.46%) |
Jun 01, 2020 | 120.65 | 121.97 | 119.16 | 121.26 | 2,129,170 | -0.79(-0.65%) |
May 29, 2020 | 121.71 | 122.37 | 118.21 | 122.06 | 3,647,510 | -0.55(-0.45%) |
May 28, 2020 | 122.47 | 125.19 | 120.88 | 122.61 | 3,463,599 | +0.67(+0.55%) |
May 27, 2020 | 119.67 | 122.26 | 117.33 | 121.94 | 3,424,602 | +5.25(+4.50%) |
May 26, 2020 | 114.98 | 118.49 | 114.00 | 116.68 | 4,089,017 | +7.30(+6.68%) |
May 22, 2020 | 108.21 | 109.90 | 107.44 | 109.38 | 2,402,329 | +1.15(+1.06%) |
May 21, 2020 | 108.99 | 110.72 | 108.01 | 108.23 | 1,861,130 | -1.16(-1.06%) |
May 20, 2020 | 109.19 | 111.70 | 108.29 | 109.39 | 2,784,382 | +2.08(+1.93%) |
May 19, 2020 | 111.25 | 111.62 | 107.18 | 107.31 | 2,656,034 | -4.11(-3.69%) |
May 18, 2020 | 106.10 | 112.19 | 105.45 | 111.43 | 3,853,754 | +10.91(+10.85%) |
May 15, 2020 | 100.54 | 101.86 | 99.33 | 100.52 | 3,144,774 | -1.49(-1.46%) |
May 14, 2020 | 100.37 | 102.07 | 96.67 | 102.00 | 3,480,523 | -0.22(-0.21%) |
May 13, 2020 | 105.72 | 105.78 | 101.20 | 102.22 | 3,108,140 | -3.55(-3.36%) |
May 12, 2020 | 110.32 | 110.42 | 105.72 | 105.77 | 2,115,211 | -4.13(-3.76%) |
May 11, 2020 | 110.68 | 111.60 | 108.71 | 109.91 | 1,992,720 | -2.69(-2.39%) |
May 08, 2020 | 110.55 | 113.02 | 110.48 | 112.60 | 1,894,994 | +3.46(+3.17%) |
May 07, 2020 | 109.33 | 111.13 | 108.59 | 109.14 | 1,970,927 | +1.51(+1.41%) |
May 06, 2020 | 111.15 | 111.64 | 107.59 | 107.62 | 2,050,544 | -2.38(-2.17%) |
May 05, 2020 | 110.16 | 112.30 | 109.50 | 110.01 | 1,821,735 | +1.70(+1.57%) |
May 04, 2020 | 109.49 | 109.91 | 107.15 | 108.31 | 2,578,271 | -2.20(-1.99%) |