Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 165.76 | 170.59 | 160.33 | 169.74 | 793,845 | +6.02(+3.68%) |
Jul 30, 2020 | 161.53 | 165.41 | 160.90 | 163.72 | 314,725 | -0.16(-0.10%) |
Jul 29, 2020 | 162.47 | 164.74 | 159.84 | 163.88 | 363,465 | +3.86(+2.41%) |
Jul 28, 2020 | 163.62 | 165.22 | 159.68 | 160.02 | 507,604 | -5.79(-3.49%) |
Jul 27, 2020 | 155.12 | 166.36 | 154.71 | 165.81 | 804,187 | +13.35(+8.76%) |
Jul 24, 2020 | 150.81 | 153.68 | 147.89 | 152.46 | 378,628 | -0.01(-0.01%) |
Jul 23, 2020 | 151.74 | 155.92 | 151.24 | 152.47 | 486,577 | +0.94(+0.62%) |
Jul 22, 2020 | 148.95 | 151.91 | 148.95 | 151.52 | 253,104 | +2.04(+1.37%) |
Jul 21, 2020 | 154.71 | 154.98 | 148.96 | 149.48 | 261,511 | -3.58(-2.34%) |
Jul 20, 2020 | 150.92 | 153.47 | 150.42 | 153.06 | 198,256 | +2.36(+1.57%) |
Jul 17, 2020 | 149.48 | 151.29 | 148.51 | 150.70 | 269,890 | +2.75(+1.86%) |
Jul 16, 2020 | 148.93 | 148.93 | 143.83 | 147.94 | 364,892 | -2.80(-1.86%) |
Jul 15, 2020 | 149.48 | 151.11 | 147.81 | 150.75 | 299,877 | +3.03(+2.05%) |
Jul 14, 2020 | 149.33 | 149.71 | 144.67 | 147.72 | 344,175 | -1.45(-0.97%) |
Jul 13, 2020 | 154.41 | 156.65 | 149.01 | 149.17 | 355,140 | -3.19(-2.10%) |
Jul 10, 2020 | 157.62 | 158.36 | 150.33 | 152.36 | 538,651 | -4.39(-2.80%) |
Jul 09, 2020 | 155.87 | 158.56 | 153.58 | 156.75 | 572,595 | +2.80(+1.82%) |
Jul 08, 2020 | 150.82 | 156.49 | 150.82 | 153.95 | 546,348 | +3.43(+2.28%) |
Jul 07, 2020 | 151.17 | 154.10 | 149.66 | 150.52 | 804,304 | +0.82(+0.55%) |
Jul 06, 2020 | 147.58 | 150.11 | 145.95 | 149.70 | 685,116 | +4.20(+2.89%) |
Jul 02, 2020 | 145.83 | 146.21 | 143.13 | 145.50 | 383,047 | +2.38(+1.67%) |
Jul 01, 2020 | 146.03 | 146.50 | 142.59 | 143.12 | 265,584 | -2.46(-1.69%) |
Jun 30, 2020 | 143.35 | 147.20 | 143.35 | 145.58 | 308,649 | +2.67(+1.87%) |
Jun 29, 2020 | 143.32 | 144.63 | 140.60 | 142.91 | 360,682 | -0.28(-0.20%) |
Jun 26, 2020 | 147.05 | 147.39 | 142.97 | 143.19 | 454,271 | -4.05(-2.75%) |
Jun 25, 2020 | 139.88 | 147.55 | 139.63 | 147.24 | 458,694 | +3.44(+2.39%) |
Jun 24, 2020 | 150.18 | 150.28 | 142.35 | 143.81 | 499,339 | -6.69(-4.45%) |
Jun 23, 2020 | 152.47 | 153.42 | 150.12 | 150.50 | 242,259 | -0.02(-0.01%) |
Jun 22, 2020 | 148.26 | 151.23 | 148.13 | 150.52 | 587,645 | +2.09(+1.41%) |
Jun 19, 2020 | 152.35 | 153.04 | 147.91 | 148.43 | 501,651 | -1.74(-1.16%) |
Jun 18, 2020 | 149.61 | 152.72 | 149.61 | 150.17 | 250,094 | -0.97(-0.64%) |
Jun 17, 2020 | 154.09 | 154.09 | 150.72 | 151.14 | 472,991 | -0.50(-0.33%) |
Jun 16, 2020 | 153.84 | 154.48 | 148.42 | 151.64 | 359,513 | +2.22(+1.49%) |
Jun 15, 2020 | 145.63 | 149.53 | 143.71 | 149.42 | 447,642 | -0.34(-0.23%) |
Jun 12, 2020 | 153.68 | 155.08 | 146.43 | 149.76 | 386,953 | +0.77(+0.52%) |
Jun 11, 2020 | 152.94 | 155.21 | 148.13 | 148.99 | 557,429 | -10.82(-6.77%) |
Jun 10, 2020 | 160.89 | 161.33 | 155.85 | 159.81 | 460,341 | -0.67(-0.42%) |
Jun 09, 2020 | 156.62 | 161.55 | 155.61 | 160.48 | 296,085 | +0.10(+0.06%) |
Jun 08, 2020 | 162.33 | 164.03 | 158.25 | 160.39 | 485,706 | +0.00(+0.00%) |
Jun 05, 2020 | 157.72 | 161.73 | 156.87 | 160.39 | 611,398 | +6.98(+4.55%) |
Jun 04, 2020 | 151.00 | 157.53 | 149.73 | 153.41 | 581,946 | +0.47(+0.30%) |
Jun 03, 2020 | 145.61 | 153.09 | 145.08 | 152.94 | 672,628 | +8.53(+5.91%) |
Jun 02, 2020 | 143.27 | 144.47 | 140.05 | 144.41 | 357,076 | +2.59(+1.83%) |
Jun 01, 2020 | 142.47 | 143.99 | 140.93 | 141.81 | 427,252 | -0.69(-0.48%) |
May 29, 2020 | 142.93 | 144.90 | 140.66 | 142.50 | 414,697 | -0.34(-0.24%) |
May 28, 2020 | 148.66 | 148.66 | 142.44 | 142.84 | 433,883 | -6.44(-4.31%) |
May 27, 2020 | 142.89 | 149.65 | 139.26 | 149.28 | 478,522 | +7.87(+5.57%) |
May 26, 2020 | 147.71 | 149.04 | 140.29 | 141.40 | 703,042 | -2.31(-1.61%) |
May 22, 2020 | 142.97 | 144.37 | 141.23 | 143.72 | 320,770 | -0.04(-0.03%) |
May 21, 2020 | 146.07 | 147.64 | 143.09 | 143.75 | 290,487 | -3.90(-2.64%) |
May 20, 2020 | 148.54 | 149.94 | 147.28 | 147.65 | 267,340 | +2.25(+1.55%) |
May 19, 2020 | 145.41 | 148.82 | 143.38 | 145.40 | 421,334 | +0.16(+0.11%) |
May 18, 2020 | 142.59 | 146.18 | 141.92 | 145.24 | 442,344 | +6.84(+4.94%) |
May 15, 2020 | 135.42 | 139.31 | 135.16 | 138.40 | 322,211 | -1.44(-1.03%) |
May 14, 2020 | 138.43 | 140.29 | 133.46 | 139.84 | 314,566 | +0.21(+0.15%) |
May 13, 2020 | 143.40 | 144.41 | 136.57 | 139.62 | 556,082 | -4.48(-3.11%) |
May 12, 2020 | 146.49 | 148.22 | 142.66 | 144.10 | 478,626 | -0.39(-0.27%) |
May 11, 2020 | 144.35 | 146.81 | 144.19 | 144.49 | 659,945 | -1.85(-1.26%) |
May 08, 2020 | 150.66 | 154.10 | 142.89 | 146.34 | 1,028,874 | -4.81(-3.18%) |
May 07, 2020 | 144.83 | 151.87 | 144.38 | 151.15 | 929,965 | +8.68(+6.09%) |
May 06, 2020 | 144.97 | 148.40 | 142.24 | 142.47 | 608,085 | -0.43(-0.30%) |
May 05, 2020 | 146.44 | 148.47 | 142.31 | 142.90 | 403,519 | -0.21(-0.15%) |
May 04, 2020 | 138.64 | 143.65 | 137.47 | 143.11 | 518,744 | +5.72(+4.16%) |