Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 163.02 | 163.47 | 158.84 | 161.66 | 763,772 | -1.61(-0.99%) |
Jul 30, 2020 | 162.05 | 163.68 | 160.44 | 163.26 | 895,434 | +0.19(+0.12%) |
Jul 29, 2020 | 166.08 | 167.17 | 162.71 | 163.07 | 1,236,674 | -1.62(-0.98%) |
Jul 28, 2020 | 170.12 | 173.24 | 163.43 | 164.69 | 1,714,452 | -3.99(-2.36%) |
Jul 27, 2020 | 165.86 | 168.96 | 165.16 | 168.68 | 1,076,830 | +2.15(+1.29%) |
Jul 24, 2020 | 165.91 | 166.92 | 162.63 | 166.53 | 968,201 | -0.02(-0.01%) |
Jul 23, 2020 | 167.00 | 169.16 | 165.22 | 166.55 | 812,238 | -1.10(-0.65%) |
Jul 22, 2020 | 165.54 | 168.16 | 165.12 | 167.65 | 956,397 | +2.73(+1.66%) |
Jul 21, 2020 | 164.14 | 165.77 | 163.91 | 164.92 | 692,101 | +1.11(+0.68%) |
Jul 20, 2020 | 162.56 | 164.48 | 161.21 | 163.80 | 699,164 | +1.53(+0.95%) |
Jul 17, 2020 | 160.62 | 163.25 | 160.62 | 162.27 | 804,109 | +2.68(+1.68%) |
Jul 16, 2020 | 157.74 | 162.56 | 156.91 | 159.59 | 654,093 | +1.42(+0.90%) |
Jul 15, 2020 | 159.21 | 159.94 | 156.00 | 158.16 | 1,033,447 | +0.76(+0.48%) |
Jul 14, 2020 | 152.08 | 157.51 | 150.09 | 157.40 | 1,526,488 | +8.03(+5.37%) |
Jul 13, 2020 | 149.15 | 153.30 | 147.13 | 149.37 | 1,458,894 | +4.68(+3.23%) |
Jul 10, 2020 | 145.30 | 146.25 | 143.12 | 144.70 | 671,165 | -0.37(-0.25%) |
Jul 09, 2020 | 145.65 | 146.32 | 142.71 | 145.06 | 742,217 | -1.12(-0.77%) |
Jul 08, 2020 | 145.06 | 146.45 | 144.08 | 146.19 | 911,007 | +1.12(+0.77%) |
Jul 07, 2020 | 144.02 | 146.23 | 143.91 | 145.06 | 1,183,807 | +0.44(+0.31%) |
Jul 06, 2020 | 144.65 | 145.79 | 143.29 | 144.62 | 806,185 | +1.94(+1.36%) |
Jul 02, 2020 | 141.75 | 143.44 | 140.99 | 142.68 | 1,278,603 | +2.72(+1.94%) |
Jul 01, 2020 | 139.08 | 140.81 | 136.79 | 139.96 | 894,442 | +0.77(+0.55%) |
Jun 30, 2020 | 135.97 | 139.84 | 134.81 | 139.19 | 1,079,435 | +3.42(+2.52%) |
Jun 29, 2020 | 136.59 | 136.69 | 133.43 | 135.77 | 707,929 | +0.06(+0.04%) |
Jun 26, 2020 | 134.95 | 137.12 | 134.36 | 135.71 | 1,299,129 | +0.54(+0.40%) |
Jun 25, 2020 | 131.62 | 135.30 | 130.49 | 135.18 | 1,215,975 | +3.54(+2.69%) |
Jun 24, 2020 | 134.35 | 135.62 | 130.43 | 131.63 | 1,158,936 | -4.34(-3.19%) |
Jun 23, 2020 | 139.73 | 139.73 | 135.80 | 135.97 | 997,737 | -2.37(-1.71%) |
Jun 22, 2020 | 136.08 | 138.79 | 135.26 | 138.34 | 1,181,375 | +2.31(+1.69%) |
Jun 19, 2020 | 144.35 | 144.35 | 136.04 | 136.04 | 2,126,749 | -5.09(-3.61%) |
Jun 18, 2020 | 141.61 | 142.39 | 140.41 | 141.13 | 614,618 | -1.50(-1.05%) |
Jun 17, 2020 | 146.36 | 146.36 | 142.33 | 142.63 | 691,192 | -2.93(-2.01%) |
Jun 16, 2020 | 146.72 | 147.13 | 141.75 | 145.57 | 925,283 | +2.69(+1.88%) |
Jun 15, 2020 | 136.63 | 143.91 | 136.19 | 142.88 | 735,232 | +2.33(+1.66%) |
Jun 12, 2020 | 142.59 | 142.59 | 136.20 | 140.55 | 914,856 | +3.50(+2.56%) |
Jun 11, 2020 | 142.61 | 143.21 | 136.92 | 137.05 | 1,164,630 | -9.68(-6.60%) |
Jun 10, 2020 | 149.75 | 150.78 | 146.35 | 146.72 | 786,389 | -3.22(-2.15%) |
Jun 09, 2020 | 152.51 | 153.82 | 149.64 | 149.94 | 675,006 | -2.93(-1.92%) |
Jun 08, 2020 | 150.58 | 154.64 | 150.19 | 152.88 | 917,020 | +2.26(+1.50%) |
Jun 05, 2020 | 154.06 | 155.71 | 150.08 | 150.61 | 796,710 | -0.75(-0.50%) |
Jun 04, 2020 | 150.12 | 153.56 | 149.16 | 151.37 | 1,230,199 | +1.22(+0.81%) |
Jun 03, 2020 | 152.93 | 153.49 | 150.00 | 150.15 | 680,022 | -0.53(-0.35%) |
Jun 02, 2020 | 149.31 | 150.98 | 148.06 | 150.68 | 1,207,796 | +2.35(+1.58%) |
Jun 01, 2020 | 145.86 | 150.09 | 145.86 | 148.33 | 628,926 | +1.42(+0.97%) |
May 29, 2020 | 147.19 | 148.90 | 144.26 | 146.91 | 1,354,503 | -0.28(-0.19%) |
May 28, 2020 | 147.65 | 150.13 | 145.17 | 147.19 | 968,873 | +0.67(+0.46%) |
May 27, 2020 | 142.92 | 146.64 | 139.74 | 146.52 | 1,026,070 | +5.27(+3.73%) |
May 26, 2020 | 146.88 | 146.88 | 140.90 | 141.25 | 992,408 | -1.33(-0.93%) |
May 22, 2020 | 144.71 | 144.97 | 141.89 | 142.59 | 650,280 | -1.81(-1.25%) |
May 21, 2020 | 143.17 | 145.90 | 142.09 | 144.40 | 699,744 | +1.51(+1.06%) |
May 20, 2020 | 142.93 | 145.74 | 142.17 | 142.89 | 977,425 | +2.94(+2.10%) |
May 19, 2020 | 139.12 | 141.79 | 137.51 | 139.94 | 750,172 | -0.07(-0.05%) |
May 18, 2020 | 143.86 | 144.75 | 140.00 | 140.01 | 1,142,045 | -0.28(-0.20%) |
May 15, 2020 | 138.05 | 141.42 | 136.66 | 140.30 | 1,101,742 | +3.08(+2.25%) |
May 14, 2020 | 130.66 | 137.42 | 130.04 | 137.21 | 1,350,461 | +4.24(+3.19%) |
May 13, 2020 | 140.07 | 140.07 | 131.08 | 132.97 | 1,614,166 | -3.89(-2.84%) |
May 12, 2020 | 143.02 | 144.48 | 136.86 | 136.86 | 1,487,143 | -4.64(-3.28%) |
May 11, 2020 | 138.26 | 142.44 | 136.94 | 141.50 | 1,111,559 | +1.35(+0.96%) |
May 08, 2020 | 136.08 | 140.29 | 134.57 | 140.16 | 793,846 | +5.93(+4.42%) |
May 07, 2020 | 134.59 | 136.12 | 133.64 | 134.22 | 619,115 | +0.91(+0.68%) |
May 06, 2020 | 137.25 | 138.15 | 133.12 | 133.32 | 730,509 | -3.06(-2.24%) |
May 05, 2020 | 133.81 | 138.19 | 133.54 | 136.38 | 1,039,847 | +4.27(+3.24%) |
May 04, 2020 | 131.43 | 133.22 | 130.41 | 132.10 | 1,236,574 | -1.16(-0.87%) |