Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 159.31 | 159.86 | 156.00 | 158.04 | 537,133 | -0.85(-0.53%) |
Jul 30, 2020 | 159.15 | 160.05 | 157.61 | 158.89 | 501,004 | -2.14(-1.33%) |
Jul 29, 2020 | 157.53 | 161.44 | 157.53 | 161.03 | 588,874 | +3.16(+2.00%) |
Jul 28, 2020 | 160.83 | 161.58 | 157.73 | 157.87 | 942,265 | -2.90(-1.80%) |
Jul 27, 2020 | 163.20 | 163.49 | 159.20 | 160.76 | 1,006,172 | -1.75(-1.08%) |
Jul 24, 2020 | 172.04 | 172.04 | 161.01 | 162.51 | 1,353,017 | -9.22(-5.37%) |
Jul 23, 2020 | 170.13 | 176.71 | 169.52 | 171.73 | 2,677,867 | +8.39(+5.14%) |
Jul 22, 2020 | 161.96 | 164.51 | 161.84 | 163.34 | 1,265,954 | +1.63(+1.01%) |
Jul 21, 2020 | 163.70 | 164.38 | 161.18 | 161.71 | 793,586 | -1.43(-0.88%) |
Jul 20, 2020 | 161.83 | 164.18 | 161.47 | 163.13 | 888,931 | +0.97(+0.60%) |
Jul 17, 2020 | 161.52 | 162.86 | 160.59 | 162.16 | 808,271 | +1.55(+0.96%) |
Jul 16, 2020 | 160.24 | 161.06 | 158.25 | 160.62 | 646,230 | +0.26(+0.16%) |
Jul 15, 2020 | 160.58 | 161.19 | 158.84 | 160.35 | 736,069 | +1.46(+0.92%) |
Jul 14, 2020 | 158.34 | 159.48 | 156.96 | 158.90 | 869,399 | -0.19(-0.12%) |
Jul 13, 2020 | 160.50 | 162.04 | 158.49 | 159.09 | 729,052 | +0.52(+0.32%) |
Jul 10, 2020 | 156.65 | 158.94 | 156.10 | 158.57 | 699,034 | +1.28(+0.82%) |
Jul 09, 2020 | 163.98 | 164.64 | 155.88 | 157.29 | 1,892,128 | -7.11(-4.32%) |
Jul 08, 2020 | 163.79 | 165.38 | 163.79 | 164.40 | 771,860 | +0.39(+0.24%) |
Jul 07, 2020 | 166.33 | 167.82 | 163.37 | 164.01 | 1,371,043 | -2.77(-1.66%) |
Jul 06, 2020 | 168.90 | 169.74 | 166.48 | 166.78 | 909,649 | -0.34(-0.20%) |
Jul 02, 2020 | 170.06 | 171.05 | 167.05 | 167.12 | 709,217 | -1.62(-0.96%) |
Jul 01, 2020 | 167.61 | 170.19 | 167.48 | 168.74 | 702,529 | +1.64(+0.98%) |
Jun 30, 2020 | 162.37 | 167.84 | 162.09 | 167.10 | 847,442 | +4.04(+2.48%) |
Jun 29, 2020 | 163.16 | 164.16 | 161.09 | 163.06 | 455,818 | +0.18(+0.11%) |
Jun 26, 2020 | 162.76 | 163.84 | 161.26 | 162.87 | 1,143,389 | -0.40(-0.24%) |
Jun 25, 2020 | 161.03 | 163.45 | 158.85 | 163.27 | 478,331 | +1.72(+1.07%) |
Jun 24, 2020 | 165.66 | 166.62 | 161.40 | 161.55 | 684,462 | -5.31(-3.18%) |
Jun 23, 2020 | 167.29 | 167.98 | 166.01 | 166.86 | 527,924 | +0.25(+0.15%) |
Jun 22, 2020 | 163.44 | 167.32 | 162.64 | 166.60 | 534,999 | +3.37(+2.07%) |
Jun 19, 2020 | 168.03 | 168.46 | 162.67 | 163.23 | 961,224 | -2.86(-1.72%) |
Jun 18, 2020 | 164.71 | 167.50 | 164.02 | 166.09 | 921,327 | +0.36(+0.22%) |
Jun 17, 2020 | 165.68 | 168.01 | 164.16 | 165.73 | 644,594 | +0.71(+0.43%) |
Jun 16, 2020 | 168.35 | 168.91 | 162.97 | 165.02 | 779,882 | +0.76(+0.46%) |
Jun 15, 2020 | 159.87 | 164.39 | 159.26 | 164.26 | 865,632 | +0.95(+0.58%) |
Jun 12, 2020 | 167.52 | 168.57 | 159.82 | 163.31 | 815,780 | -0.65(-0.40%) |
Jun 11, 2020 | 167.65 | 169.22 | 161.95 | 163.96 | 1,031,534 | -6.21(-3.65%) |
Jun 10, 2020 | 170.99 | 171.87 | 169.54 | 170.17 | 857,181 | +0.01(+0.01%) |
Jun 09, 2020 | 172.96 | 172.98 | 167.83 | 170.16 | 1,108,830 | -4.30(-2.46%) |
Jun 08, 2020 | 170.97 | 175.06 | 169.92 | 174.46 | 1,104,823 | +2.37(+1.38%) |
Jun 05, 2020 | 173.79 | 174.74 | 169.66 | 172.09 | 1,126,828 | +0.43(+0.25%) |
Jun 04, 2020 | 168.01 | 172.26 | 168.01 | 171.66 | 1,259,941 | +2.49(+1.47%) |
Jun 03, 2020 | 164.03 | 169.24 | 162.07 | 169.17 | 1,456,365 | +6.70(+4.12%) |
Jun 02, 2020 | 151.49 | 162.74 | 149.80 | 162.47 | 1,684,988 | +11.73(+7.78%) |
Jun 01, 2020 | 149.55 | 152.29 | 149.00 | 150.74 | 976,939 | +1.45(+0.97%) |
May 29, 2020 | 150.53 | 150.88 | 147.06 | 149.29 | 1,472,643 | -0.43(-0.29%) |
May 28, 2020 | 148.42 | 151.63 | 147.15 | 149.72 | 1,799,794 | +3.01(+2.05%) |
May 27, 2020 | 148.71 | 149.94 | 145.46 | 146.71 | 1,860,492 | -0.34(-0.23%) |
May 26, 2020 | 145.56 | 149.48 | 144.90 | 147.04 | 1,157,489 | +4.10(+2.87%) |
May 22, 2020 | 142.02 | 143.77 | 142.02 | 142.94 | 755,504 | +0.32(+0.23%) |
May 21, 2020 | 144.13 | 145.05 | 142.02 | 142.62 | 625,759 | -2.35(-1.62%) |
May 20, 2020 | 143.51 | 146.40 | 143.51 | 144.97 | 899,189 | +3.20(+2.26%) |
May 19, 2020 | 141.61 | 143.43 | 141.30 | 141.77 | 746,455 | +0.11(+0.07%) |
May 18, 2020 | 143.74 | 144.60 | 140.73 | 141.67 | 1,119,542 | +1.63(+1.16%) |
May 15, 2020 | 139.14 | 141.05 | 138.01 | 140.04 | 1,524,759 | -0.60(-0.43%) |
May 14, 2020 | 137.19 | 140.77 | 136.52 | 140.64 | 907,066 | +2.07(+1.50%) |
May 13, 2020 | 140.60 | 140.88 | 136.87 | 138.56 | 950,517 | -2.49(-1.77%) |
May 12, 2020 | 142.78 | 143.87 | 140.88 | 141.06 | 1,027,444 | -2.01(-1.40%) |
May 11, 2020 | 144.14 | 145.17 | 142.86 | 143.06 | 1,153,807 | -1.78(-1.23%) |
May 08, 2020 | 144.31 | 146.14 | 144.01 | 144.85 | 522,037 | +1.04(+0.72%) |
May 07, 2020 | 143.82 | 145.33 | 142.97 | 143.81 | 681,893 | +1.99(+1.40%) |
May 06, 2020 | 142.56 | 143.61 | 141.27 | 141.82 | 725,252 | -0.35(-0.25%) |
May 05, 2020 | 138.09 | 143.35 | 138.09 | 142.17 | 1,010,884 | +4.76(+3.46%) |
May 04, 2020 | 132.61 | 137.60 | 131.53 | 137.41 | 901,551 | +3.70(+2.77%) |