Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.04 | 151.13 | 147.52 | 149.68 | 740,032 | -0.89(-0.59%) |
Jul 30, 2020 | 148.69 | 150.93 | 146.94 | 150.57 | 840,637 | -4.22(-2.73%) |
Jul 29, 2020 | 154.03 | 155.52 | 153.78 | 154.80 | 488,569 | +4.04(+2.68%) |
Jul 28, 2020 | 152.13 | 152.43 | 150.61 | 150.75 | 634,082 | -4.24(-2.74%) |
Jul 27, 2020 | 152.56 | 155.48 | 152.37 | 154.99 | 1,243,180 | +5.88(+3.94%) |
Jul 24, 2020 | 148.03 | 149.50 | 147.59 | 149.12 | 947,352 | -2.49(-1.64%) |
Jul 23, 2020 | 153.87 | 154.77 | 151.16 | 151.61 | 726,184 | -3.01(-1.95%) |
Jul 22, 2020 | 154.98 | 155.38 | 153.80 | 154.62 | 746,603 | +1.84(+1.21%) |
Jul 21, 2020 | 153.24 | 154.12 | 152.08 | 152.78 | 764,047 | +2.58(+1.72%) |
Jul 20, 2020 | 148.24 | 150.32 | 148.00 | 150.20 | 522,967 | +3.28(+2.23%) |
Jul 17, 2020 | 146.17 | 147.21 | 145.40 | 146.92 | 485,909 | +1.09(+0.75%) |
Jul 16, 2020 | 146.23 | 147.20 | 145.26 | 145.83 | 506,486 | -1.40(-0.95%) |
Jul 15, 2020 | 146.20 | 147.81 | 145.40 | 147.23 | 1,004,372 | +2.59(+1.79%) |
Jul 14, 2020 | 142.31 | 144.72 | 142.01 | 144.63 | 825,757 | +2.75(+1.93%) |
Jul 13, 2020 | 146.30 | 146.93 | 141.42 | 141.89 | 1,052,144 | -2.41(-1.67%) |
Jul 10, 2020 | 143.56 | 144.30 | 142.26 | 144.29 | 759,499 | +0.77(+0.54%) |
Jul 09, 2020 | 146.12 | 146.28 | 142.22 | 143.52 | 1,827,931 | +5.38(+3.89%) |
Jul 08, 2020 | 136.50 | 138.38 | 136.23 | 138.15 | 458,865 | +2.72(+2.01%) |
Jul 07, 2020 | 136.35 | 136.98 | 135.30 | 135.43 | 712,931 | -3.29(-2.37%) |
Jul 06, 2020 | 138.39 | 139.05 | 137.66 | 138.72 | 739,663 | +4.43(+3.30%) |
Jul 02, 2020 | 134.09 | 135.02 | 133.87 | 134.29 | 570,688 | +2.60(+1.98%) |
Jul 01, 2020 | 130.32 | 132.35 | 130.11 | 131.69 | 502,069 | +0.07(+0.06%) |
Jun 30, 2020 | 129.94 | 132.02 | 129.62 | 131.61 | 493,334 | +1.48(+1.13%) |
Jun 29, 2020 | 129.81 | 130.49 | 128.57 | 130.14 | 666,550 | +1.55(+1.21%) |
Jun 26, 2020 | 130.31 | 130.50 | 127.81 | 128.59 | 478,888 | -0.83(-0.64%) |
Jun 25, 2020 | 126.77 | 129.71 | 126.06 | 129.41 | 988,993 | +1.70(+1.33%) |
Jun 24, 2020 | 130.24 | 131.01 | 126.84 | 127.71 | 912,661 | -4.91(-3.70%) |
Jun 23, 2020 | 134.43 | 134.48 | 132.28 | 132.62 | 1,443,387 | +0.09(+0.06%) |
Jun 22, 2020 | 130.89 | 132.54 | 130.26 | 132.53 | 1,739,181 | +3.71(+2.88%) |
Jun 19, 2020 | 130.62 | 131.19 | 127.83 | 128.82 | 1,102,124 | +1.78(+1.40%) |
Jun 18, 2020 | 126.86 | 127.48 | 125.74 | 127.04 | 475,628 | +0.58(+0.46%) |
Jun 17, 2020 | 127.03 | 127.61 | 125.89 | 126.46 | 689,396 | +0.93(+0.74%) |
Jun 16, 2020 | 125.54 | 126.78 | 124.00 | 125.53 | 754,267 | +2.92(+2.38%) |
Jun 15, 2020 | 120.30 | 123.51 | 119.89 | 122.61 | 846,387 | +0.26(+0.21%) |
Jun 12, 2020 | 124.03 | 124.49 | 119.99 | 122.34 | 1,150,949 | +0.60(+0.49%) |
Jun 11, 2020 | 127.48 | 127.53 | 121.62 | 121.74 | 1,190,378 | -6.66(-5.18%) |
Jun 10, 2020 | 129.35 | 129.61 | 127.96 | 128.40 | 642,219 | -0.15(-0.12%) |
Jun 09, 2020 | 129.15 | 129.66 | 128.08 | 128.55 | 706,265 | +0.12(+0.09%) |
Jun 08, 2020 | 127.52 | 128.49 | 126.65 | 128.43 | 601,510 | +0.74(+0.58%) |
Jun 05, 2020 | 127.85 | 128.89 | 127.22 | 127.68 | 828,322 | +1.39(+1.10%) |
Jun 04, 2020 | 125.69 | 127.37 | 125.57 | 126.29 | 896,045 | +0.73(+0.58%) |
Jun 03, 2020 | 123.74 | 125.96 | 123.40 | 125.56 | 823,745 | +2.91(+2.38%) |
Jun 02, 2020 | 121.60 | 122.66 | 121.08 | 122.64 | 767,379 | +1.83(+1.52%) |
Jun 01, 2020 | 120.01 | 120.81 | 119.56 | 120.81 | 706,985 | +0.39(+0.32%) |
May 29, 2020 | 119.65 | 120.46 | 117.43 | 120.43 | 1,886,195 | +4.20(+3.62%) |
May 28, 2020 | 115.88 | 117.71 | 115.86 | 116.22 | 828,288 | +0.61(+0.53%) |
May 27, 2020 | 116.19 | 116.28 | 114.29 | 115.61 | 915,083 | +1.42(+1.24%) |
May 26, 2020 | 116.12 | 116.16 | 113.82 | 114.19 | 1,018,574 | +5.08(+4.65%) |
May 22, 2020 | 108.69 | 109.63 | 108.28 | 109.12 | 853,745 | -0.11(-0.10%) |
May 21, 2020 | 111.60 | 111.82 | 109.18 | 109.23 | 1,008,651 | -2.23(-2.00%) |
May 20, 2020 | 111.31 | 112.29 | 110.66 | 111.46 | 933,719 | +2.84(+2.62%) |
May 19, 2020 | 108.87 | 109.84 | 108.58 | 108.62 | 800,942 | -0.23(-0.21%) |
May 18, 2020 | 107.86 | 109.27 | 107.47 | 108.85 | 670,809 | +3.96(+3.77%) |
May 15, 2020 | 104.07 | 105.05 | 103.74 | 104.89 | 808,919 | +0.07(+0.07%) |
May 14, 2020 | 102.48 | 104.89 | 101.75 | 104.82 | 704,999 | -0.88(-0.83%) |
May 13, 2020 | 107.87 | 107.93 | 104.62 | 105.70 | 751,202 | -0.31(-0.30%) |
May 12, 2020 | 107.69 | 107.91 | 105.93 | 106.02 | 704,305 | -0.80(-0.75%) |
May 11, 2020 | 106.44 | 107.66 | 106.30 | 106.81 | 440,596 | -1.36(-1.26%) |
May 08, 2020 | 107.66 | 108.47 | 107.33 | 108.17 | 513,952 | +1.42(+1.33%) |
May 07, 2020 | 108.43 | 108.50 | 106.56 | 106.76 | 865,459 | +1.92(+1.83%) |
May 06, 2020 | 106.28 | 106.77 | 104.72 | 104.84 | 1,131,001 | -3.17(-2.93%) |
May 05, 2020 | 107.88 | 109.53 | 107.67 | 108.01 | 817,776 | -0.57(-0.53%) |
May 04, 2020 | 107.43 | 108.61 | 106.97 | 108.58 | 596,722 | +0.20(+0.19%) |