Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.00 | 151.09 | 147.48 | 149.64 | 740,226 | -0.89(-0.59%) |
Jul 30, 2020 | 148.65 | 150.89 | 146.90 | 150.53 | 840,857 | -4.22(-2.73%) |
Jul 29, 2020 | 153.99 | 155.48 | 153.74 | 154.75 | 488,697 | +4.04(+2.68%) |
Jul 28, 2020 | 152.09 | 152.39 | 150.57 | 150.71 | 634,248 | -4.24(-2.74%) |
Jul 27, 2020 | 152.52 | 155.44 | 152.33 | 154.95 | 1,243,506 | +5.87(+3.94%) |
Jul 24, 2020 | 147.99 | 149.46 | 147.55 | 149.08 | 947,600 | -2.49(-1.64%) |
Jul 23, 2020 | 153.82 | 154.73 | 151.12 | 151.57 | 726,374 | -3.01(-1.95%) |
Jul 22, 2020 | 154.94 | 155.34 | 153.76 | 154.58 | 746,798 | +1.84(+1.21%) |
Jul 21, 2020 | 153.19 | 154.08 | 152.04 | 152.74 | 764,247 | +2.58(+1.72%) |
Jul 20, 2020 | 148.21 | 150.28 | 147.96 | 150.16 | 523,104 | +3.28(+2.23%) |
Jul 17, 2020 | 146.13 | 147.17 | 145.36 | 146.88 | 486,036 | +1.09(+0.75%) |
Jul 16, 2020 | 146.19 | 147.16 | 145.22 | 145.79 | 506,619 | -1.40(-0.95%) |
Jul 15, 2020 | 146.16 | 147.77 | 145.37 | 147.19 | 1,004,635 | +2.59(+1.79%) |
Jul 14, 2020 | 142.27 | 144.68 | 141.97 | 144.60 | 825,973 | +2.75(+1.94%) |
Jul 13, 2020 | 146.26 | 146.89 | 141.38 | 141.85 | 1,052,419 | -2.41(-1.67%) |
Jul 10, 2020 | 143.52 | 144.27 | 142.23 | 144.26 | 759,697 | +0.77(+0.54%) |
Jul 09, 2020 | 146.08 | 146.24 | 142.18 | 143.49 | 1,828,409 | +5.38(+3.89%) |
Jul 08, 2020 | 136.47 | 138.35 | 136.19 | 138.11 | 458,985 | +2.72(+2.01%) |
Jul 07, 2020 | 136.31 | 136.94 | 135.26 | 135.39 | 713,117 | -3.29(-2.37%) |
Jul 06, 2020 | 138.35 | 139.01 | 137.62 | 138.68 | 739,857 | +4.43(+3.30%) |
Jul 02, 2020 | 134.06 | 134.98 | 133.83 | 134.26 | 570,837 | +2.60(+1.98%) |
Jul 01, 2020 | 130.28 | 132.31 | 130.07 | 131.65 | 502,200 | +0.07(+0.06%) |
Jun 30, 2020 | 129.91 | 131.98 | 129.59 | 131.58 | 493,463 | +1.48(+1.13%) |
Jun 29, 2020 | 129.77 | 130.45 | 128.53 | 130.10 | 666,725 | +1.55(+1.21%) |
Jun 26, 2020 | 130.27 | 130.47 | 127.78 | 128.55 | 479,013 | -0.83(-0.64%) |
Jun 25, 2020 | 126.74 | 129.68 | 126.02 | 129.38 | 989,251 | +1.70(+1.33%) |
Jun 24, 2020 | 130.21 | 130.98 | 126.80 | 127.68 | 912,900 | -4.91(-3.70%) |
Jun 23, 2020 | 134.40 | 134.44 | 132.25 | 132.58 | 1,443,765 | +0.08(+0.06%) |
Jun 22, 2020 | 130.85 | 132.51 | 130.22 | 132.50 | 1,739,636 | +3.71(+2.88%) |
Jun 19, 2020 | 130.58 | 131.16 | 127.80 | 128.79 | 1,102,412 | +1.78(+1.40%) |
Jun 18, 2020 | 126.82 | 127.44 | 125.70 | 127.01 | 475,752 | +0.58(+0.46%) |
Jun 17, 2020 | 127.00 | 127.58 | 125.86 | 126.43 | 689,576 | +0.93(+0.74%) |
Jun 16, 2020 | 125.51 | 126.75 | 123.97 | 125.50 | 754,464 | +2.92(+2.38%) |
Jun 15, 2020 | 120.27 | 123.48 | 119.86 | 122.58 | 846,608 | +0.26(+0.22%) |
Jun 12, 2020 | 123.99 | 124.45 | 119.96 | 122.31 | 1,151,250 | +0.60(+0.49%) |
Jun 11, 2020 | 127.44 | 127.50 | 121.59 | 121.71 | 1,190,690 | -6.65(-5.18%) |
Jun 10, 2020 | 129.31 | 129.57 | 127.92 | 128.36 | 642,387 | -0.15(-0.12%) |
Jun 09, 2020 | 129.12 | 129.62 | 128.04 | 128.51 | 706,449 | +0.12(+0.10%) |
Jun 08, 2020 | 127.49 | 128.46 | 126.62 | 128.39 | 601,667 | +0.74(+0.58%) |
Jun 05, 2020 | 127.82 | 128.85 | 127.19 | 127.65 | 828,538 | +1.39(+1.10%) |
Jun 04, 2020 | 125.66 | 127.34 | 125.53 | 126.26 | 896,279 | +0.73(+0.58%) |
Jun 03, 2020 | 123.71 | 125.93 | 123.36 | 125.53 | 823,961 | +2.91(+2.38%) |
Jun 02, 2020 | 121.57 | 122.63 | 121.04 | 122.61 | 767,579 | +1.83(+1.52%) |
Jun 01, 2020 | 119.98 | 120.78 | 119.53 | 120.78 | 707,170 | +0.39(+0.32%) |
May 29, 2020 | 119.61 | 120.43 | 117.40 | 120.39 | 1,886,689 | +4.20(+3.62%) |
May 28, 2020 | 115.85 | 117.68 | 115.83 | 116.19 | 828,504 | +0.61(+0.53%) |
May 27, 2020 | 116.16 | 116.25 | 114.26 | 115.58 | 915,322 | +1.42(+1.24%) |
May 26, 2020 | 116.09 | 116.13 | 113.79 | 114.16 | 1,018,840 | +5.08(+4.65%) |
May 22, 2020 | 108.67 | 109.61 | 108.25 | 109.09 | 853,968 | -0.11(-0.10%) |
May 21, 2020 | 111.57 | 111.80 | 109.15 | 109.20 | 1,008,914 | -2.23(-2.00%) |
May 20, 2020 | 111.28 | 112.26 | 110.63 | 111.43 | 933,963 | +2.84(+2.62%) |
May 19, 2020 | 108.84 | 109.81 | 108.55 | 108.59 | 801,151 | -0.23(-0.21%) |
May 18, 2020 | 107.83 | 109.24 | 107.44 | 108.82 | 670,984 | +3.95(+3.77%) |
May 15, 2020 | 104.04 | 105.02 | 103.71 | 104.87 | 809,130 | +0.07(+0.07%) |
May 14, 2020 | 102.45 | 104.86 | 101.73 | 104.79 | 705,183 | -0.88(-0.83%) |
May 13, 2020 | 107.84 | 107.91 | 104.59 | 105.67 | 751,398 | -0.31(-0.30%) |
May 12, 2020 | 107.66 | 107.88 | 105.90 | 105.99 | 704,489 | -0.80(-0.75%) |
May 11, 2020 | 106.41 | 107.63 | 106.27 | 106.78 | 440,712 | -1.36(-1.26%) |
May 08, 2020 | 107.63 | 108.44 | 107.30 | 108.15 | 514,086 | +1.42(+1.33%) |
May 07, 2020 | 108.41 | 108.47 | 106.53 | 106.73 | 865,685 | +1.92(+1.83%) |
May 06, 2020 | 106.25 | 106.74 | 104.69 | 104.81 | 1,131,297 | -3.17(-2.93%) |
May 05, 2020 | 107.85 | 109.50 | 107.64 | 107.98 | 817,990 | -0.57(-0.53%) |
May 04, 2020 | 107.41 | 108.58 | 106.94 | 108.55 | 596,878 | +0.20(+0.19%) |