Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 175.63 | 175.93 | 172.40 | 175.42 | 1,095,877 | -1.11(-0.63%) |
Jul 30, 2020 | 178.40 | 178.78 | 174.58 | 176.53 | 848,185 | -3.99(-2.21%) |
Jul 29, 2020 | 179.72 | 181.46 | 176.31 | 180.52 | 1,706,447 | +3.50(+1.98%) |
Jul 28, 2020 | 177.44 | 186.06 | 176.85 | 177.01 | 2,821,132 | +3.68(+2.13%) |
Jul 27, 2020 | 170.81 | 174.15 | 169.69 | 173.33 | 1,296,404 | +2.47(+1.45%) |
Jul 24, 2020 | 172.71 | 173.10 | 169.92 | 170.86 | 993,858 | -1.54(-0.89%) |
Jul 23, 2020 | 172.69 | 174.56 | 171.74 | 172.40 | 1,045,841 | -0.29(-0.17%) |
Jul 22, 2020 | 168.23 | 172.86 | 167.97 | 172.69 | 1,324,232 | +3.70(+2.19%) |
Jul 21, 2020 | 164.70 | 169.89 | 164.54 | 168.99 | 1,258,743 | +5.34(+3.26%) |
Jul 20, 2020 | 165.53 | 165.63 | 162.62 | 163.65 | 917,496 | -2.55(-1.53%) |
Jul 17, 2020 | 167.33 | 167.78 | 165.56 | 166.20 | 939,654 | -0.56(-0.34%) |
Jul 16, 2020 | 164.49 | 167.78 | 163.80 | 166.77 | 1,017,881 | +1.82(+1.11%) |
Jul 15, 2020 | 163.03 | 166.28 | 163.03 | 164.94 | 1,332,788 | +3.10(+1.91%) |
Jul 14, 2020 | 158.28 | 162.16 | 157.09 | 161.85 | 962,386 | +3.57(+2.25%) |
Jul 13, 2020 | 159.02 | 160.29 | 157.43 | 158.28 | 906,002 | +0.53(+0.33%) |
Jul 10, 2020 | 156.49 | 157.90 | 155.90 | 157.75 | 811,193 | +1.48(+0.95%) |
Jul 09, 2020 | 158.31 | 158.83 | 155.49 | 156.27 | 1,043,335 | -1.70(-1.07%) |
Jul 08, 2020 | 159.42 | 160.11 | 156.82 | 157.97 | 894,672 | -1.39(-0.87%) |
Jul 07, 2020 | 160.00 | 161.96 | 158.93 | 159.36 | 2,355,954 | -2.35(-1.45%) |
Jul 06, 2020 | 160.69 | 163.07 | 159.95 | 161.71 | 1,153,383 | +4.28(+2.72%) |
Jul 02, 2020 | 157.49 | 160.01 | 156.61 | 157.44 | 873,551 | +2.27(+1.46%) |
Jul 01, 2020 | 158.03 | 158.64 | 154.99 | 155.17 | 924,256 | -2.10(-1.33%) |
Jun 30, 2020 | 156.00 | 158.43 | 155.00 | 157.26 | 1,404,475 | +0.17(+0.11%) |
Jun 29, 2020 | 154.90 | 157.79 | 154.48 | 157.09 | 1,338,270 | +3.92(+2.56%) |
Jun 26, 2020 | 153.35 | 153.67 | 151.63 | 153.17 | 1,797,450 | -0.87(-0.57%) |
Jun 25, 2020 | 150.30 | 154.25 | 148.55 | 154.04 | 1,371,697 | +2.81(+1.86%) |
Jun 24, 2020 | 154.72 | 154.73 | 150.38 | 151.23 | 1,252,122 | -5.28(-3.37%) |
Jun 23, 2020 | 158.25 | 158.52 | 155.91 | 156.51 | 910,227 | +0.40(+0.26%) |
Jun 22, 2020 | 156.70 | 157.27 | 154.15 | 156.11 | 1,137,576 | -2.09(-1.32%) |
Jun 19, 2020 | 158.07 | 158.67 | 154.17 | 158.20 | 3,030,711 | +2.78(+1.79%) |
Jun 18, 2020 | 155.37 | 157.00 | 154.20 | 155.42 | 947,273 | -0.17(-0.11%) |
Jun 17, 2020 | 156.30 | 157.26 | 154.59 | 155.59 | 1,194,407 | +0.06(+0.04%) |
Jun 16, 2020 | 159.52 | 160.05 | 153.22 | 155.53 | 1,297,588 | +2.01(+1.31%) |
Jun 15, 2020 | 146.80 | 153.89 | 145.78 | 153.52 | 1,066,155 | +1.87(+1.23%) |
Jun 12, 2020 | 155.72 | 155.72 | 146.97 | 151.65 | 1,575,564 | +0.64(+0.43%) |
Jun 11, 2020 | 154.33 | 154.76 | 150.79 | 151.01 | 1,383,287 | -8.93(-5.58%) |
Jun 10, 2020 | 164.65 | 165.13 | 159.89 | 159.94 | 2,412,033 | -5.03(-3.05%) |
Jun 09, 2020 | 164.24 | 166.53 | 162.80 | 164.97 | 1,372,229 | -1.95(-1.17%) |
Jun 08, 2020 | 162.38 | 167.87 | 162.38 | 166.92 | 1,491,241 | +3.53(+2.16%) |
Jun 05, 2020 | 162.90 | 164.75 | 160.51 | 163.39 | 1,978,131 | +4.72(+2.97%) |
Jun 04, 2020 | 156.72 | 159.16 | 156.72 | 158.67 | 998,728 | -0.14(-0.09%) |
Jun 03, 2020 | 157.73 | 160.49 | 157.05 | 158.81 | 1,716,272 | +3.17(+2.04%) |
Jun 02, 2020 | 154.48 | 156.07 | 153.66 | 155.64 | 1,273,914 | +1.49(+0.97%) |
Jun 01, 2020 | 153.84 | 157.32 | 153.12 | 154.15 | 1,414,567 | +0.21(+0.14%) |
May 29, 2020 | 152.68 | 155.23 | 152.03 | 153.94 | 3,035,449 | -0.17(-0.11%) |
May 28, 2020 | 157.05 | 157.25 | 153.53 | 154.11 | 1,837,054 | -1.67(-1.07%) |
May 27, 2020 | 154.95 | 156.80 | 154.35 | 155.78 | 1,827,954 | +4.10(+2.71%) |
May 26, 2020 | 144.76 | 152.84 | 144.25 | 151.68 | 2,256,707 | +10.96(+7.78%) |
May 22, 2020 | 143.03 | 143.08 | 140.39 | 140.73 | 1,332,085 | -2.28(-1.59%) |
May 21, 2020 | 145.09 | 145.72 | 142.67 | 143.00 | 1,047,640 | -2.70(-1.86%) |
May 20, 2020 | 143.73 | 147.20 | 142.93 | 145.71 | 1,187,686 | +3.65(+2.57%) |
May 19, 2020 | 145.18 | 146.20 | 141.93 | 142.06 | 1,419,055 | -3.82(-2.62%) |
May 18, 2020 | 144.89 | 148.37 | 144.66 | 145.88 | 1,956,405 | +5.75(+4.11%) |
May 15, 2020 | 138.99 | 141.28 | 138.03 | 140.13 | 2,354,158 | +0.12(+0.08%) |
May 14, 2020 | 130.84 | 140.29 | 129.03 | 140.01 | 2,062,921 | +7.05(+5.30%) |
May 13, 2020 | 137.35 | 137.99 | 132.24 | 132.96 | 1,541,184 | -5.34(-3.86%) |
May 12, 2020 | 143.24 | 144.94 | 138.23 | 138.30 | 1,731,867 | -7.38(-5.07%) |
May 11, 2020 | 142.90 | 146.18 | 142.27 | 145.68 | 1,248,328 | +0.47(+0.32%) |
May 08, 2020 | 142.28 | 145.85 | 142.28 | 145.21 | 995,643 | +5.01(+3.58%) |
May 07, 2020 | 140.99 | 142.22 | 139.47 | 140.20 | 1,085,817 | +1.86(+1.35%) |
May 06, 2020 | 139.11 | 139.87 | 137.56 | 138.33 | 811,128 | -0.16(-0.12%) |
May 05, 2020 | 140.27 | 142.78 | 138.43 | 138.50 | 870,569 | -0.12(-0.08%) |
May 04, 2020 | 140.16 | 141.07 | 137.41 | 138.61 | 1,061,224 | -3.12(-2.20%) |