Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 124.09 | 125.90 | 122.41 | 125.90 | 2,964,200 | +2.58(+2.09%) |
Jul 30, 2020 | 126.14 | 127.14 | 122.11 | 123.32 | 2,665,989 | -3.36(-2.65%) |
Jul 29, 2020 | 126.50 | 128.34 | 125.21 | 126.68 | 2,110,180 | +1.25(+1.00%) |
Jul 28, 2020 | 124.95 | 129.58 | 124.95 | 125.43 | 2,060,692 | -1.29(-1.02%) |
Jul 27, 2020 | 125.25 | 126.78 | 122.25 | 126.72 | 2,911,523 | +1.63(+1.30%) |
Jul 24, 2020 | 124.01 | 126.40 | 120.32 | 125.09 | 2,700,800 | -2.06(-1.62%) |
Jul 23, 2020 | 130.08 | 132.80 | 124.56 | 127.15 | 3,560,504 | -3.42(-2.62%) |
Jul 22, 2020 | 130.15 | 133.07 | 128.70 | 130.57 | 2,715,712 | +0.65(+0.50%) |
Jul 21, 2020 | 129.84 | 135.92 | 128.75 | 129.92 | 5,014,766 | +1.42(+1.11%) |
Jul 20, 2020 | 128.31 | 129.13 | 126.51 | 128.50 | 2,484,460 | +0.23(+0.18%) |
Jul 17, 2020 | 128.67 | 129.74 | 126.60 | 128.27 | 2,693,300 | -0.18(-0.14%) |
Jul 16, 2020 | 129.59 | 133.60 | 126.46 | 128.45 | 5,504,662 | -3.30(-2.50%) |
Jul 15, 2020 | 129.12 | 135.66 | 126.87 | 131.75 | 6,830,755 | +3.97(+3.11%) |
Jul 14, 2020 | 126.01 | 129.99 | 125.27 | 127.78 | 3,440,000 | +1.80(+1.43%) |
Jul 13, 2020 | 135.10 | 136.17 | 125.88 | 125.98 | 6,974,962 | -9.05(-6.70%) |
Jul 10, 2020 | 135.21 | 136.65 | 130.75 | 135.03 | 5,998,300 | -6.19(-4.38%) |
Jul 09, 2020 | 145.00 | 145.50 | 136.50 | 141.22 | 4,503,174 | -3.78(-2.61%) |
Jul 08, 2020 | 143.41 | 145.95 | 140.75 | 145.00 | 3,041,079 | +1.89(+1.32%) |
Jul 07, 2020 | 142.59 | 146.45 | 138.50 | 143.11 | 4,842,530 | +0.11(+0.08%) |
Jul 06, 2020 | 143.00 | 144.72 | 140.15 | 143.00 | 4,621,277 | +2.28(+1.62%) |
Jul 02, 2020 | 146.66 | 146.95 | 140.30 | 140.72 | 4,938,800 | -0.92(-0.65%) |
Jul 01, 2020 | 146.67 | 151.53 | 138.77 | 141.64 | 14,706,578 | +7.66(+5.72%) |
Jun 30, 2020 | 132.79 | 136.61 | 130.55 | 133.98 | 4,914,333 | +2.43(+1.85%) |
Jun 29, 2020 | 133.65 | 134.21 | 125.00 | 131.55 | 10,405,808 | -10.13(-7.15%) |
Jun 26, 2020 | 143.78 | 146.00 | 140.25 | 141.68 | 4,284,300 | -3.67(-2.52%) |
Jun 25, 2020 | 149.00 | 151.75 | 136.00 | 145.35 | 13,606,578 | -6.03(-3.98%) |
Jun 24, 2020 | 150.09 | 156.58 | 148.50 | 151.38 | 5,061,486 | -1.41(-0.92%) |
Jun 23, 2020 | 159.42 | 160.14 | 151.56 | 152.79 | 7,567,943 | -6.84(-4.28%) |
Jun 22, 2020 | 161.39 | 164.96 | 158.60 | 159.63 | 5,024,087 | +1.35(+0.85%) |
Jun 19, 2020 | 160.20 | 165.46 | 156.87 | 158.28 | 7,732,000 | +0.08(+0.05%) |
Jun 18, 2020 | 157.26 | 160.97 | 154.88 | 158.20 | 6,257,260 | +1.86(+1.19%) |
Jun 17, 2020 | 155.98 | 167.16 | 154.37 | 156.34 | 16,136,794 | +4.40(+2.90%) |
Jun 16, 2020 | 156.50 | 157.35 | 147.54 | 151.94 | 4,802,449 | -2.06(-1.34%) |
Jun 15, 2020 | 142.60 | 154.40 | 141.01 | 154.00 | 6,458,200 | +9.26(+6.40%) |
Jun 12, 2020 | 151.33 | 151.94 | 141.65 | 144.74 | 5,704,900 | +1.23(+0.86%) |
Jun 11, 2020 | 147.21 | 155.24 | 140.25 | 143.51 | 9,478,997 | -12.65(-8.10%) |
Jun 10, 2020 | 155.00 | 163.08 | 153.65 | 156.16 | 8,845,650 | +2.21(+1.44%) |
Jun 09, 2020 | 156.71 | 161.54 | 148.56 | 153.95 | 13,823,987 | -8.51(-5.24%) |
Jun 08, 2020 | 137.02 | 163.22 | 135.75 | 162.46 | 20,302,096 | +28.93(+21.67%) |
Jun 05, 2020 | 136.05 | 137.89 | 132.77 | 133.53 | 4,611,900 | -2.91(-2.13%) |
Jun 04, 2020 | 133.86 | 142.21 | 133.16 | 136.44 | 7,772,661 | +2.21(+1.65%) |
Jun 03, 2020 | 135.00 | 138.45 | 133.22 | 134.23 | 4,642,289 | -0.96(-0.71%) |
Jun 02, 2020 | 136.13 | 136.75 | 132.14 | 135.19 | 6,730,081 | -3.50(-2.52%) |
Jun 01, 2020 | 134.31 | 139.20 | 133.28 | 138.69 | 11,542,160 | +10.40(+8.11%) |
May 29, 2020 | 122.15 | 129.00 | 121.50 | 128.29 | 7,684,500 | +7.47(+6.18%) |
May 28, 2020 | 121.55 | 126.60 | 120.00 | 120.82 | 4,999,261 | -2.33(-1.89%) |
May 27, 2020 | 130.71 | 131.98 | 116.00 | 123.15 | 10,078,837 | -9.72(-7.32%) |
May 26, 2020 | 139.83 | 139.88 | 131.50 | 132.87 | 4,636,058 | -3.93(-2.87%) |
May 22, 2020 | 137.26 | 139.38 | 135.07 | 136.80 | 3,318,500 | -1.02(-0.74%) |
May 21, 2020 | 141.03 | 141.91 | 134.45 | 137.82 | 5,527,966 | -2.68(-1.91%) |
May 20, 2020 | 142.07 | 144.92 | 137.04 | 140.50 | 9,773,344 | +4.30(+3.16%) |
May 19, 2020 | 132.73 | 142.00 | 132.67 | 136.20 | 13,718,575 | +6.17(+4.75%) |
May 18, 2020 | 137.49 | 137.95 | 128.81 | 130.03 | 8,017,771 | -4.13(-3.08%) |
May 15, 2020 | 134.98 | 140.20 | 132.63 | 134.16 | 8,232,800 | -1.25(-0.92%) |
May 14, 2020 | 133.49 | 141.00 | 131.21 | 135.41 | 12,675,442 | +0.90(+0.67%) |
May 13, 2020 | 140.58 | 147.55 | 127.21 | 134.51 | 22,467,832 | -2.42(-1.77%) |
May 12, 2020 | 133.97 | 145.50 | 131.89 | 136.93 | 21,423,902 | +6.11(+4.67%) |
May 11, 2020 | 129.51 | 139.29 | 129.00 | 130.82 | 15,821,585 | -2.69(-2.01%) |
May 08, 2020 | 123.47 | 136.00 | 119.10 | 133.51 | 22,524,800 | +10.85(+8.85%) |
May 07, 2020 | 126.72 | 127.84 | 117.12 | 122.66 | 22,952,592 | -3.55(-2.81%) |
May 06, 2020 | 110.26 | 126.50 | 110.00 | 126.21 | 38,527,008 | +26.05(+26.01%) |
May 05, 2020 | 100.50 | 102.50 | 96.66 | 100.16 | 11,835,527 | +5.00(+5.25%) |
May 04, 2020 | 89.00 | 95.47 | 88.51 | 95.16 | 4,253,430 | +3.63(+3.97%) |