Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 163.03 | 163.49 | 158.85 | 161.67 | 763,716 | -1.61(-0.99%) |
Jul 30, 2020 | 162.06 | 163.69 | 160.45 | 163.28 | 895,367 | +0.19(+0.12%) |
Jul 29, 2020 | 166.09 | 167.18 | 162.72 | 163.09 | 1,236,582 | -1.62(-0.98%) |
Jul 28, 2020 | 170.13 | 173.25 | 163.44 | 164.70 | 1,714,325 | -3.99(-2.36%) |
Jul 27, 2020 | 165.88 | 168.97 | 165.17 | 168.69 | 1,076,750 | +2.15(+1.29%) |
Jul 24, 2020 | 165.92 | 166.93 | 162.64 | 166.55 | 968,129 | -0.02(-0.01%) |
Jul 23, 2020 | 167.01 | 169.18 | 165.23 | 166.56 | 812,178 | -1.10(-0.65%) |
Jul 22, 2020 | 165.55 | 168.17 | 165.13 | 167.66 | 956,326 | +2.73(+1.66%) |
Jul 21, 2020 | 164.15 | 165.78 | 163.92 | 164.93 | 692,049 | +1.11(+0.68%) |
Jul 20, 2020 | 162.57 | 164.49 | 161.22 | 163.81 | 699,112 | +1.53(+0.95%) |
Jul 17, 2020 | 160.63 | 163.26 | 160.63 | 162.28 | 804,049 | +2.68(+1.68%) |
Jul 16, 2020 | 157.75 | 162.57 | 156.93 | 159.60 | 654,045 | +1.42(+0.90%) |
Jul 15, 2020 | 159.22 | 159.95 | 156.01 | 158.17 | 1,033,370 | +0.76(+0.48%) |
Jul 14, 2020 | 152.09 | 157.52 | 150.10 | 157.41 | 1,526,374 | +8.03(+5.37%) |
Jul 13, 2020 | 149.16 | 153.31 | 147.14 | 149.38 | 1,458,785 | +4.68(+3.23%) |
Jul 10, 2020 | 145.31 | 146.26 | 143.13 | 144.71 | 671,115 | -0.37(-0.25%) |
Jul 09, 2020 | 145.66 | 146.33 | 142.72 | 145.08 | 742,162 | -1.12(-0.77%) |
Jul 08, 2020 | 145.08 | 146.46 | 144.09 | 146.20 | 910,940 | +1.12(+0.77%) |
Jul 07, 2020 | 144.03 | 146.24 | 143.92 | 145.08 | 1,183,719 | +0.44(+0.31%) |
Jul 06, 2020 | 144.66 | 145.80 | 143.30 | 144.63 | 806,126 | +1.94(+1.36%) |
Jul 02, 2020 | 141.77 | 143.45 | 141.00 | 142.69 | 1,278,508 | +2.72(+1.94%) |
Jul 01, 2020 | 139.09 | 140.82 | 136.81 | 139.97 | 894,375 | +0.77(+0.55%) |
Jun 30, 2020 | 135.98 | 139.85 | 134.82 | 139.20 | 1,079,355 | +3.42(+2.52%) |
Jun 29, 2020 | 136.59 | 136.70 | 133.44 | 135.78 | 707,876 | +0.06(+0.04%) |
Jun 26, 2020 | 134.96 | 137.13 | 134.37 | 135.72 | 1,299,033 | +0.54(+0.40%) |
Jun 25, 2020 | 131.63 | 135.31 | 130.50 | 135.19 | 1,215,884 | +3.54(+2.69%) |
Jun 24, 2020 | 134.36 | 135.63 | 130.43 | 131.64 | 1,158,850 | -4.34(-3.19%) |
Jun 23, 2020 | 139.74 | 139.74 | 135.81 | 135.98 | 997,663 | -2.37(-1.71%) |
Jun 22, 2020 | 136.09 | 138.80 | 135.27 | 138.35 | 1,181,287 | +2.30(+1.69%) |
Jun 19, 2020 | 144.36 | 144.36 | 136.05 | 136.05 | 2,126,591 | -5.09(-3.61%) |
Jun 18, 2020 | 141.62 | 142.40 | 140.43 | 141.15 | 614,573 | -1.50(-1.05%) |
Jun 17, 2020 | 146.38 | 146.38 | 142.34 | 142.65 | 691,141 | -2.93(-2.01%) |
Jun 16, 2020 | 146.73 | 147.15 | 141.76 | 145.58 | 925,214 | +2.69(+1.88%) |
Jun 15, 2020 | 136.65 | 143.91 | 136.20 | 142.89 | 735,178 | +2.33(+1.66%) |
Jun 12, 2020 | 142.60 | 142.60 | 136.21 | 140.56 | 914,788 | +3.50(+2.56%) |
Jun 11, 2020 | 142.62 | 143.22 | 136.93 | 137.06 | 1,164,544 | -9.68(-6.60%) |
Jun 10, 2020 | 149.76 | 150.79 | 146.36 | 146.74 | 786,331 | -3.22(-2.15%) |
Jun 09, 2020 | 152.52 | 153.83 | 149.65 | 149.95 | 674,956 | -2.93(-1.92%) |
Jun 08, 2020 | 150.59 | 154.65 | 150.20 | 152.89 | 916,952 | +2.26(+1.50%) |
Jun 05, 2020 | 154.08 | 155.72 | 150.10 | 150.62 | 796,651 | -0.75(-0.50%) |
Jun 04, 2020 | 150.13 | 153.57 | 149.17 | 151.38 | 1,230,107 | +1.21(+0.81%) |
Jun 03, 2020 | 152.94 | 153.50 | 150.01 | 150.16 | 679,972 | -0.53(-0.35%) |
Jun 02, 2020 | 149.32 | 150.99 | 148.07 | 150.69 | 1,207,707 | +2.35(+1.58%) |
Jun 01, 2020 | 145.87 | 150.10 | 145.87 | 148.34 | 628,879 | +1.42(+0.97%) |
May 29, 2020 | 147.20 | 148.91 | 144.27 | 146.92 | 1,354,402 | -0.28(-0.19%) |
May 28, 2020 | 147.66 | 150.15 | 145.18 | 147.20 | 968,801 | +0.67(+0.46%) |
May 27, 2020 | 142.93 | 146.65 | 139.75 | 146.53 | 1,025,993 | +5.27(+3.73%) |
May 26, 2020 | 146.89 | 146.89 | 140.91 | 141.26 | 992,334 | -1.33(-0.93%) |
May 22, 2020 | 144.72 | 144.98 | 141.90 | 142.59 | 650,232 | -1.81(-1.25%) |
May 21, 2020 | 143.18 | 145.91 | 142.10 | 144.41 | 699,692 | +1.51(+1.06%) |
May 20, 2020 | 142.94 | 145.75 | 142.18 | 142.90 | 977,352 | +2.94(+2.10%) |
May 19, 2020 | 139.13 | 141.80 | 137.53 | 139.96 | 750,117 | -0.07(-0.05%) |
May 18, 2020 | 143.87 | 144.77 | 140.01 | 140.02 | 1,141,960 | -0.28(-0.20%) |
May 15, 2020 | 138.06 | 141.43 | 136.67 | 140.31 | 1,101,660 | +3.08(+2.25%) |
May 14, 2020 | 130.67 | 137.43 | 130.05 | 137.22 | 1,350,360 | +4.24(+3.19%) |
May 13, 2020 | 140.08 | 140.08 | 131.09 | 132.98 | 1,614,046 | -3.89(-2.84%) |
May 12, 2020 | 143.03 | 144.49 | 136.87 | 136.87 | 1,487,032 | -4.64(-3.28%) |
May 11, 2020 | 138.27 | 142.45 | 136.96 | 141.51 | 1,111,476 | +1.35(+0.96%) |
May 08, 2020 | 136.09 | 140.30 | 134.58 | 140.16 | 793,787 | +5.93(+4.42%) |
May 07, 2020 | 134.60 | 136.13 | 133.65 | 134.23 | 619,069 | +0.91(+0.68%) |
May 06, 2020 | 137.27 | 138.16 | 133.13 | 133.33 | 730,454 | -3.06(-2.24%) |
May 05, 2020 | 133.82 | 138.20 | 133.55 | 136.39 | 1,039,770 | +4.27(+3.24%) |
May 04, 2020 | 131.44 | 133.23 | 130.42 | 132.11 | 1,236,482 | -1.16(-0.87%) |