Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 154.23 | 155.26 | 150.50 | 153.52 | 495,300 | -0.57(-0.37%) |
Jul 30, 2020 | 148.02 | 155.77 | 148.02 | 154.09 | 477,704 | +4.09(+2.73%) |
Jul 29, 2020 | 156.41 | 156.47 | 148.84 | 150.00 | 835,250 | -5.49(-3.53%) |
Jul 28, 2020 | 158.45 | 159.64 | 154.76 | 155.49 | 863,513 | -2.96(-1.87%) |
Jul 27, 2020 | 159.21 | 159.47 | 155.72 | 158.45 | 685,707 | -0.18(-0.11%) |
Jul 24, 2020 | 160.00 | 160.42 | 154.41 | 158.63 | 642,100 | -3.04(-1.88%) |
Jul 23, 2020 | 164.74 | 168.05 | 160.87 | 161.67 | 540,458 | -2.85(-1.73%) |
Jul 22, 2020 | 167.85 | 169.14 | 163.50 | 164.52 | 667,719 | -3.75(-2.23%) |
Jul 21, 2020 | 172.51 | 174.46 | 167.13 | 168.27 | 590,941 | -4.07(-2.36%) |
Jul 20, 2020 | 168.46 | 175.00 | 167.59 | 172.34 | 780,048 | +4.83(+2.88%) |
Jul 17, 2020 | 170.93 | 170.93 | 165.05 | 167.51 | 601,000 | -1.90(-1.12%) |
Jul 16, 2020 | 167.42 | 169.60 | 164.94 | 169.41 | 570,269 | -0.25(-0.15%) |
Jul 15, 2020 | 168.70 | 170.72 | 166.52 | 169.66 | 547,699 | +2.90(+1.74%) |
Jul 14, 2020 | 163.07 | 167.30 | 159.48 | 166.76 | 723,807 | +4.78(+2.95%) |
Jul 13, 2020 | 169.61 | 170.70 | 160.94 | 161.98 | 765,045 | -6.83(-4.05%) |
Jul 10, 2020 | 170.06 | 172.00 | 167.84 | 168.81 | 434,000 | -1.15(-0.68%) |
Jul 09, 2020 | 170.19 | 171.23 | 166.53 | 169.96 | 461,531 | -0.19(-0.11%) |
Jul 08, 2020 | 164.19 | 170.45 | 164.15 | 170.15 | 614,698 | +6.26(+3.82%) |
Jul 07, 2020 | 163.09 | 169.45 | 162.49 | 163.89 | 492,015 | +0.40(+0.24%) |
Jul 06, 2020 | 163.25 | 165.82 | 162.02 | 163.49 | 637,135 | +0.74(+0.45%) |
Jul 02, 2020 | 169.17 | 169.17 | 162.51 | 162.75 | 539,600 | -2.93(-1.77%) |
Jul 01, 2020 | 160.30 | 166.79 | 159.60 | 165.68 | 709,498 | +5.34(+3.33%) |
Jun 30, 2020 | 160.45 | 160.73 | 157.18 | 160.34 | 842,816 | -2.37(-1.46%) |
Jun 29, 2020 | 162.79 | 165.00 | 160.03 | 162.71 | 669,211 | +0.08(+0.05%) |
Jun 26, 2020 | 170.00 | 170.01 | 162.47 | 162.63 | 1,257,300 | -4.68(-2.80%) |
Jun 25, 2020 | 164.00 | 168.65 | 161.95 | 167.31 | 931,657 | +3.68(+2.25%) |
Jun 24, 2020 | 167.50 | 170.25 | 160.82 | 163.63 | 934,400 | -5.18(-3.07%) |
Jun 23, 2020 | 171.83 | 172.70 | 168.07 | 168.81 | 983,359 | -2.89(-1.68%) |
Jun 22, 2020 | 170.35 | 171.93 | 167.67 | 171.70 | 1,394,899 | +2.88(+1.71%) |
Jun 19, 2020 | 165.94 | 169.38 | 164.77 | 168.82 | 1,929,200 | +3.60(+2.18%) |
Jun 18, 2020 | 163.74 | 167.88 | 163.37 | 165.22 | 1,052,143 | +1.80(+1.10%) |
Jun 17, 2020 | 161.71 | 164.87 | 160.00 | 163.42 | 1,070,794 | +3.20(+2.00%) |
Jun 16, 2020 | 162.55 | 162.68 | 155.69 | 160.22 | 1,118,383 | +2.20(+1.39%) |
Jun 15, 2020 | 157.18 | 159.98 | 155.42 | 158.02 | 1,002,845 | -0.83(-0.52%) |
Jun 12, 2020 | 157.14 | 159.20 | 153.76 | 158.85 | 1,072,000 | +5.25(+3.42%) |
Jun 11, 2020 | 156.35 | 162.48 | 152.72 | 153.60 | 1,103,124 | -6.23(-3.90%) |
Jun 10, 2020 | 156.42 | 161.43 | 156.02 | 159.83 | 873,145 | +4.18(+2.69%) |
Jun 09, 2020 | 159.50 | 159.77 | 154.60 | 155.65 | 1,282,118 | -4.03(-2.52%) |
Jun 08, 2020 | 151.00 | 159.75 | 150.00 | 159.68 | 1,684,387 | +11.69(+7.90%) |
Jun 05, 2020 | 144.88 | 149.44 | 141.00 | 147.99 | 624,300 | +2.98(+2.06%) |
Jun 04, 2020 | 146.93 | 151.16 | 144.01 | 145.01 | 665,471 | -4.03(-2.70%) |
Jun 03, 2020 | 150.93 | 153.18 | 148.50 | 149.04 | 601,356 | -1.96(-1.30%) |
Jun 02, 2020 | 149.62 | 153.14 | 147.25 | 151.00 | 757,253 | +1.24(+0.83%) |
Jun 01, 2020 | 150.44 | 152.91 | 149.14 | 149.76 | 757,075 | -2.51(-1.65%) |
May 29, 2020 | 152.98 | 154.95 | 150.42 | 152.27 | 999,600 | -0.73(-0.48%) |
May 28, 2020 | 156.17 | 156.84 | 151.99 | 153.00 | 1,367,789 | -4.16(-2.65%) |
May 27, 2020 | 153.99 | 157.70 | 150.88 | 157.16 | 1,269,361 | +3.11(+2.02%) |
May 26, 2020 | 152.75 | 158.40 | 152.00 | 154.05 | 1,526,366 | +3.45(+2.29%) |
May 22, 2020 | 145.15 | 152.50 | 144.03 | 150.60 | 799,300 | +4.86(+3.33%) |
May 21, 2020 | 150.53 | 151.69 | 143.59 | 145.74 | 779,467 | -4.35(-2.90%) |
May 20, 2020 | 147.95 | 152.00 | 146.57 | 150.09 | 1,060,478 | +4.63(+3.18%) |
May 19, 2020 | 146.64 | 148.70 | 145.32 | 145.46 | 943,160 | -1.31(-0.89%) |
May 18, 2020 | 144.99 | 149.99 | 143.30 | 146.77 | 1,482,773 | +5.52(+3.91%) |
May 15, 2020 | 128.20 | 143.23 | 127.00 | 141.25 | 2,047,200 | +14.20(+11.18%) |
May 14, 2020 | 127.27 | 129.04 | 125.13 | 127.05 | 738,548 | -1.18(-0.92%) |
May 13, 2020 | 132.74 | 135.48 | 124.00 | 128.23 | 1,141,528 | -4.66(-3.51%) |
May 12, 2020 | 138.41 | 140.92 | 132.62 | 132.89 | 1,303,434 | -2.94(-2.16%) |
May 11, 2020 | 128.00 | 137.19 | 127.57 | 135.83 | 1,295,079 | +7.83(+6.12%) |
May 08, 2020 | 125.15 | 129.88 | 123.66 | 128.00 | 1,055,200 | +4.39(+3.55%) |
May 07, 2020 | 121.21 | 127.36 | 121.04 | 123.61 | 1,145,860 | +1.04(+0.85%) |
May 06, 2020 | 120.62 | 124.97 | 119.59 | 122.57 | 619,080 | +3.13(+2.62%) |
May 05, 2020 | 121.02 | 122.45 | 119.01 | 119.44 | 446,687 | +1.10(+0.93%) |
May 04, 2020 | 113.44 | 118.53 | 112.12 | 118.34 | 626,078 | +5.00(+4.41%) |