Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.61 | 146.15 | 142.46 | 143.14 | 3,852,953 | -3.01(-2.06%) |
Jul 30, 2020 | 145.08 | 146.58 | 143.49 | 146.16 | 3,237,556 | -3.14(-2.11%) |
Jul 29, 2020 | 148.49 | 150.40 | 147.78 | 149.30 | 2,875,906 | +1.79(+1.22%) |
Jul 28, 2020 | 144.36 | 148.49 | 144.35 | 147.51 | 2,411,302 | +2.87(+1.98%) |
Jul 27, 2020 | 143.40 | 145.28 | 142.83 | 144.64 | 1,867,043 | +1.49(+1.04%) |
Jul 24, 2020 | 142.90 | 144.11 | 142.31 | 143.14 | 1,744,630 | -0.05(-0.04%) |
Jul 23, 2020 | 143.87 | 144.94 | 141.44 | 143.19 | 2,015,554 | -1.12(-0.77%) |
Jul 22, 2020 | 143.33 | 145.55 | 142.98 | 144.31 | 1,593,617 | +0.46(+0.32%) |
Jul 21, 2020 | 147.27 | 147.27 | 143.13 | 143.86 | 2,808,352 | -2.26(-1.55%) |
Jul 20, 2020 | 152.23 | 152.23 | 146.06 | 146.12 | 4,445,953 | +1.03(+0.71%) |
Jul 17, 2020 | 143.18 | 146.11 | 142.23 | 145.09 | 1,634,230 | +2.77(+1.94%) |
Jul 16, 2020 | 143.37 | 144.28 | 141.34 | 142.32 | 1,890,914 | -1.94(-1.34%) |
Jul 15, 2020 | 146.96 | 147.37 | 143.69 | 144.26 | 2,092,877 | -1.16(-0.80%) |
Jul 14, 2020 | 144.26 | 145.84 | 142.27 | 145.42 | 2,951,232 | +2.09(+1.46%) |
Jul 13, 2020 | 147.08 | 147.59 | 142.58 | 143.32 | 2,614,664 | -3.94(-2.68%) |
Jul 10, 2020 | 147.67 | 148.51 | 145.85 | 147.27 | 2,410,876 | -0.13(-0.09%) |
Jul 09, 2020 | 146.74 | 147.91 | 145.10 | 147.39 | 1,671,469 | +0.17(+0.12%) |
Jul 08, 2020 | 147.78 | 149.00 | 145.70 | 147.22 | 2,657,554 | -0.05(-0.03%) |
Jul 07, 2020 | 147.66 | 149.37 | 147.01 | 147.27 | 1,985,641 | -2.40(-1.60%) |
Jul 06, 2020 | 153.37 | 154.56 | 148.01 | 149.67 | 3,800,259 | +3.07(+2.10%) |
Jul 02, 2020 | 149.17 | 149.41 | 145.71 | 146.60 | 2,624,806 | -1.00(-0.68%) |
Jul 01, 2020 | 143.70 | 148.63 | 143.58 | 147.60 | 2,073,908 | +3.90(+2.71%) |
Jun 30, 2020 | 139.91 | 144.25 | 139.83 | 143.70 | 2,330,566 | +4.34(+3.11%) |
Jun 29, 2020 | 140.13 | 140.39 | 137.97 | 139.37 | 1,632,972 | +0.83(+0.60%) |
Jun 26, 2020 | 141.18 | 141.54 | 137.97 | 138.53 | 3,203,128 | -2.91(-2.06%) |
Jun 25, 2020 | 139.31 | 141.59 | 138.04 | 141.44 | 1,517,216 | +2.25(+1.62%) |
Jun 24, 2020 | 140.82 | 142.41 | 136.66 | 139.19 | 2,392,477 | -2.95(-2.07%) |
Jun 23, 2020 | 143.50 | 144.07 | 141.99 | 142.14 | 2,011,755 | -0.70(-0.49%) |
Jun 22, 2020 | 145.53 | 145.98 | 141.92 | 142.84 | 3,199,693 | -3.53(-2.41%) |
Jun 19, 2020 | 143.71 | 146.66 | 141.96 | 146.36 | 6,054,791 | +4.47(+3.15%) |
Jun 18, 2020 | 144.41 | 145.02 | 141.11 | 141.90 | 2,307,916 | -3.61(-2.48%) |
Jun 17, 2020 | 147.15 | 147.90 | 145.44 | 145.50 | 2,821,026 | -0.12(-0.08%) |
Jun 16, 2020 | 147.69 | 147.69 | 143.10 | 145.63 | 2,390,899 | +1.74(+1.21%) |
Jun 15, 2020 | 138.54 | 144.11 | 138.42 | 143.89 | 4,348,241 | +2.75(+1.95%) |
Jun 12, 2020 | 141.50 | 142.28 | 139.54 | 141.14 | 2,260,648 | +3.13(+2.27%) |
Jun 11, 2020 | 146.02 | 147.37 | 137.79 | 138.01 | 3,577,724 | -10.45(-7.04%) |
Jun 10, 2020 | 148.57 | 149.87 | 146.40 | 148.46 | 2,179,081 | -0.21(-0.14%) |
Jun 09, 2020 | 146.98 | 150.61 | 146.75 | 148.67 | 2,014,463 | +1.29(+0.87%) |
Jun 08, 2020 | 143.27 | 147.68 | 143.27 | 147.38 | 2,296,514 | +3.61(+2.51%) |
Jun 05, 2020 | 144.75 | 145.44 | 142.00 | 143.78 | 3,829,623 | +0.81(+0.57%) |
Jun 04, 2020 | 147.98 | 148.62 | 141.65 | 142.97 | 2,277,085 | -5.89(-3.96%) |
Jun 03, 2020 | 150.57 | 150.81 | 148.32 | 148.86 | 2,248,673 | +0.01(+0.01%) |
Jun 02, 2020 | 149.17 | 150.04 | 146.81 | 148.85 | 3,732,830 | +0.67(+0.45%) |
Jun 01, 2020 | 146.46 | 149.76 | 144.63 | 148.19 | 3,408,976 | +1.37(+0.94%) |
May 29, 2020 | 143.37 | 147.14 | 142.04 | 146.81 | 3,853,663 | +2.87(+2.00%) |
May 28, 2020 | 140.73 | 144.29 | 139.82 | 143.94 | 2,857,748 | +4.89(+3.51%) |
May 27, 2020 | 136.31 | 139.06 | 134.82 | 139.05 | 1,982,716 | +2.96(+2.17%) |
May 26, 2020 | 137.14 | 137.44 | 133.72 | 136.09 | 3,116,091 | +2.89(+2.17%) |
May 22, 2020 | 129.24 | 133.78 | 127.87 | 133.20 | 2,197,771 | +4.58(+3.56%) |
May 21, 2020 | 129.79 | 130.27 | 126.53 | 128.62 | 2,643,355 | -1.31(-1.00%) |
May 20, 2020 | 130.92 | 131.49 | 129.08 | 129.93 | 2,130,700 | -0.17(-0.13%) |
May 19, 2020 | 132.78 | 133.05 | 130.05 | 130.10 | 1,582,822 | -3.28(-2.46%) |
May 18, 2020 | 130.69 | 134.27 | 130.45 | 133.37 | 3,008,881 | +5.34(+4.17%) |
May 15, 2020 | 129.13 | 130.22 | 125.84 | 128.03 | 3,041,723 | -1.62(-1.25%) |
May 14, 2020 | 130.27 | 130.31 | 127.51 | 129.66 | 2,015,202 | -0.98(-0.75%) |
May 13, 2020 | 131.46 | 135.21 | 130.10 | 130.64 | 2,513,877 | -0.88(-0.67%) |
May 12, 2020 | 136.43 | 136.66 | 129.37 | 131.51 | 2,299,819 | -4.75(-3.49%) |
May 11, 2020 | 132.89 | 137.15 | 132.67 | 136.26 | 2,366,014 | +1.78(+1.33%) |
May 08, 2020 | 134.16 | 134.94 | 132.90 | 134.48 | 1,686,967 | +2.57(+1.95%) |
May 07, 2020 | 133.31 | 134.68 | 131.70 | 131.91 | 2,740,884 | -0.26(-0.19%) |
May 06, 2020 | 135.75 | 136.39 | 132.16 | 132.17 | 1,854,693 | -3.15(-2.33%) |
May 05, 2020 | 134.39 | 136.43 | 134.21 | 135.32 | 1,377,768 | +0.81(+0.60%) |
May 04, 2020 | 134.01 | 134.57 | 129.87 | 134.51 | 2,115,160 | +1.13(+0.84%) |