Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 177.15 | 177.85 | 173.24 | 175.10 | 640,400 | -0.16(-0.09%) |
Jul 30, 2020 | 173.83 | 176.61 | 172.52 | 175.26 | 429,119 | -1.50(-0.85%) |
Jul 29, 2020 | 173.01 | 179.90 | 171.88 | 176.76 | 781,090 | +6.22(+3.65%) |
Jul 28, 2020 | 178.50 | 178.71 | 169.70 | 170.54 | 991,406 | -10.20(-5.64%) |
Jul 27, 2020 | 175.66 | 180.99 | 174.01 | 180.74 | 1,098,083 | +9.14(+5.33%) |
Jul 24, 2020 | 172.26 | 173.69 | 164.12 | 171.60 | 1,001,800 | -4.69(-2.66%) |
Jul 23, 2020 | 175.01 | 181.80 | 172.01 | 176.29 | 997,464 | +0.64(+0.36%) |
Jul 22, 2020 | 171.62 | 178.09 | 170.22 | 175.65 | 1,287,787 | +5.27(+3.09%) |
Jul 21, 2020 | 177.50 | 178.30 | 168.30 | 170.38 | 1,180,055 | -5.92(-3.36%) |
Jul 20, 2020 | 171.29 | 177.22 | 171.07 | 176.30 | 999,895 | +4.72(+2.75%) |
Jul 17, 2020 | 166.96 | 172.65 | 165.00 | 171.58 | 930,700 | +6.83(+4.15%) |
Jul 16, 2020 | 169.30 | 171.69 | 163.19 | 164.75 | 1,160,881 | -10.10(-5.78%) |
Jul 15, 2020 | 170.64 | 175.14 | 168.12 | 174.85 | 1,127,412 | +6.65(+3.95%) |
Jul 14, 2020 | 153.47 | 168.62 | 151.75 | 168.20 | 1,094,320 | +13.52(+8.74%) |
Jul 13, 2020 | 160.85 | 167.43 | 154.29 | 154.68 | 1,174,295 | -4.76(-2.99%) |
Jul 10, 2020 | 157.03 | 159.70 | 154.06 | 159.44 | 628,200 | +2.26(+1.44%) |
Jul 09, 2020 | 159.00 | 159.55 | 150.70 | 157.18 | 793,096 | -0.74(-0.47%) |
Jul 08, 2020 | 148.53 | 158.00 | 147.29 | 157.92 | 1,342,665 | +11.35(+7.74%) |
Jul 07, 2020 | 148.56 | 151.32 | 146.33 | 146.57 | 854,211 | -2.31(-1.55%) |
Jul 06, 2020 | 146.00 | 149.07 | 144.84 | 148.88 | 1,096,449 | +5.77(+4.03%) |
Jul 02, 2020 | 143.81 | 144.75 | 140.19 | 143.11 | 740,700 | +1.72(+1.22%) |
Jul 01, 2020 | 139.25 | 142.49 | 135.96 | 141.39 | 802,862 | +2.61(+1.88%) |
Jun 30, 2020 | 136.39 | 139.28 | 136.01 | 138.78 | 805,139 | +1.72(+1.25%) |
Jun 29, 2020 | 129.97 | 137.73 | 129.93 | 137.06 | 1,182,665 | +7.53(+5.81%) |
Jun 26, 2020 | 138.45 | 138.79 | 127.19 | 129.53 | 4,649,900 | -7.65(-5.58%) |
Jun 25, 2020 | 144.30 | 144.74 | 134.07 | 137.18 | 1,748,673 | -11.30(-7.61%) |
Jun 24, 2020 | 150.00 | 153.33 | 145.84 | 148.48 | 868,427 | -2.86(-1.89%) |
Jun 23, 2020 | 155.25 | 155.89 | 150.70 | 151.34 | 637,502 | -1.64(-1.07%) |
Jun 22, 2020 | 153.87 | 155.24 | 147.90 | 152.98 | 899,137 | -0.62(-0.40%) |
Jun 19, 2020 | 152.27 | 156.24 | 151.31 | 153.60 | 1,148,400 | +2.60(+1.72%) |
Jun 18, 2020 | 146.03 | 151.54 | 145.82 | 151.00 | 831,875 | +5.73(+3.94%) |
Jun 17, 2020 | 154.00 | 154.75 | 143.83 | 145.27 | 1,587,357 | -7.83(-5.11%) |
Jun 16, 2020 | 151.64 | 156.92 | 149.73 | 153.10 | 1,030,182 | +4.90(+3.31%) |
Jun 15, 2020 | 135.23 | 148.84 | 135.22 | 148.20 | 744,800 | +6.15(+4.33%) |
Jun 12, 2020 | 145.07 | 147.45 | 138.70 | 142.05 | 788,800 | +3.36(+2.42%) |
Jun 11, 2020 | 138.21 | 144.47 | 136.82 | 138.69 | 1,138,657 | -8.68(-5.89%) |
Jun 10, 2020 | 150.05 | 150.48 | 144.00 | 147.37 | 737,363 | -1.47(-0.99%) |
Jun 09, 2020 | 149.10 | 150.91 | 145.80 | 148.84 | 572,404 | -2.05(-1.36%) |
Jun 08, 2020 | 150.04 | 151.68 | 146.52 | 150.89 | 695,805 | +2.61(+1.76%) |
Jun 05, 2020 | 146.88 | 151.65 | 143.32 | 148.28 | 1,343,200 | +5.88(+4.13%) |
Jun 04, 2020 | 149.09 | 149.57 | 141.05 | 142.40 | 1,159,537 | -8.19(-5.44%) |
Jun 03, 2020 | 150.25 | 151.86 | 146.50 | 150.59 | 1,036,128 | +1.62(+1.09%) |
Jun 02, 2020 | 150.25 | 152.93 | 145.00 | 148.97 | 863,566 | -1.73(-1.15%) |
Jun 01, 2020 | 138.71 | 151.49 | 138.51 | 150.70 | 1,198,646 | +8.80(+6.20%) |
May 29, 2020 | 134.76 | 142.38 | 133.25 | 141.90 | 1,010,500 | +6.61(+4.89%) |
May 28, 2020 | 136.08 | 143.29 | 132.79 | 135.29 | 747,049 | -1.95(-1.42%) |
May 27, 2020 | 137.79 | 138.07 | 127.22 | 137.24 | 755,538 | +0.70(+0.51%) |
May 26, 2020 | 135.50 | 138.76 | 134.53 | 136.54 | 881,785 | +6.15(+4.72%) |
May 22, 2020 | 136.70 | 137.50 | 129.87 | 130.39 | 638,700 | -6.12(-4.48%) |
May 21, 2020 | 136.15 | 140.30 | 132.51 | 136.51 | 1,261,189 | -0.74(-0.54%) |
May 20, 2020 | 139.37 | 141.45 | 134.51 | 137.25 | 1,443,573 | +1.25(+0.92%) |
May 19, 2020 | 128.53 | 137.25 | 127.99 | 136.00 | 1,744,681 | +8.00(+6.25%) |
May 18, 2020 | 127.50 | 128.86 | 124.35 | 128.00 | 928,993 | +7.56(+6.28%) |
May 15, 2020 | 116.09 | 121.57 | 115.50 | 120.44 | 525,800 | +0.96(+0.80%) |
May 14, 2020 | 113.05 | 119.67 | 112.00 | 119.48 | 894,627 | +1.75(+1.49%) |
May 13, 2020 | 121.77 | 123.47 | 113.73 | 117.73 | 1,012,699 | -3.27(-2.70%) |
May 12, 2020 | 124.27 | 129.18 | 120.97 | 121.00 | 1,354,435 | -1.94(-1.58%) |
May 11, 2020 | 116.00 | 123.20 | 114.56 | 122.94 | 1,117,547 | +4.62(+3.90%) |
May 08, 2020 | 110.81 | 119.82 | 109.12 | 118.32 | 1,471,400 | +8.58(+7.82%) |
May 07, 2020 | 109.25 | 116.88 | 105.00 | 109.74 | 3,796,056 | -16.01(-12.73%) |
May 06, 2020 | 113.31 | 126.89 | 112.00 | 125.75 | 2,717,396 | +17.89(+16.59%) |
May 05, 2020 | 112.28 | 113.85 | 107.42 | 107.86 | 1,018,308 | +0.36(+0.33%) |
May 04, 2020 | 103.38 | 107.50 | 101.19 | 107.50 | 898,195 | +2.54(+2.42%) |