Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.84 | 147.17 | 143.96 | 146.71 | 288,329 | +0.98(+0.67%) |
Jul 30, 2020 | 145.44 | 146.39 | 142.90 | 145.73 | 293,916 | -1.48(-1.01%) |
Jul 29, 2020 | 143.96 | 148.12 | 143.96 | 147.21 | 236,720 | +3.61(+2.51%) |
Jul 28, 2020 | 144.87 | 146.04 | 143.22 | 143.60 | 246,988 | -2.53(-1.73%) |
Jul 27, 2020 | 143.48 | 147.68 | 142.93 | 146.13 | 241,816 | +3.82(+2.68%) |
Jul 24, 2020 | 144.80 | 144.80 | 139.84 | 142.31 | 199,586 | -3.95(-2.70%) |
Jul 23, 2020 | 143.65 | 149.60 | 143.52 | 146.26 | 374,319 | +0.93(+0.64%) |
Jul 22, 2020 | 145.01 | 146.37 | 142.34 | 145.33 | 279,969 | +0.32(+0.22%) |
Jul 21, 2020 | 147.47 | 147.99 | 142.10 | 145.01 | 240,689 | -1.30(-0.89%) |
Jul 20, 2020 | 140.02 | 147.43 | 139.07 | 146.31 | 667,398 | +6.22(+4.44%) |
Jul 17, 2020 | 141.33 | 141.68 | 138.96 | 140.08 | 148,664 | -0.64(-0.46%) |
Jul 16, 2020 | 138.32 | 142.86 | 138.25 | 140.72 | 199,748 | +2.48(+1.79%) |
Jul 15, 2020 | 137.85 | 139.58 | 134.07 | 138.25 | 286,846 | +3.25(+2.41%) |
Jul 14, 2020 | 133.21 | 135.30 | 127.92 | 135.00 | 242,176 | +2.03(+1.53%) |
Jul 13, 2020 | 134.17 | 136.38 | 131.94 | 132.97 | 459,748 | -1.20(-0.90%) |
Jul 10, 2020 | 134.24 | 135.55 | 131.83 | 134.17 | 544,192 | -0.08(-0.06%) |
Jul 09, 2020 | 131.04 | 135.06 | 130.85 | 134.25 | 563,357 | +3.05(+2.32%) |
Jul 08, 2020 | 130.59 | 132.81 | 129.81 | 131.21 | 492,935 | +0.49(+0.38%) |
Jul 07, 2020 | 131.50 | 132.49 | 129.59 | 130.72 | 464,886 | -0.80(-0.61%) |
Jul 06, 2020 | 134.29 | 138.68 | 130.80 | 131.51 | 581,566 | +0.33(+0.25%) |
Jul 02, 2020 | 125.94 | 134.42 | 125.92 | 131.18 | 380,490 | +7.17(+5.78%) |
Jul 01, 2020 | 122.88 | 125.45 | 117.78 | 124.01 | 295,057 | +2.20(+1.80%) |
Jun 30, 2020 | 119.28 | 122.65 | 118.87 | 121.81 | 337,607 | +1.90(+1.59%) |
Jun 29, 2020 | 116.14 | 120.08 | 113.68 | 119.91 | 395,495 | +5.37(+4.69%) |
Jun 26, 2020 | 113.75 | 115.91 | 113.57 | 114.54 | 366,549 | +0.49(+0.43%) |
Jun 25, 2020 | 108.51 | 114.10 | 107.06 | 114.05 | 283,636 | +7.00(+6.54%) |
Jun 24, 2020 | 108.78 | 109.83 | 105.28 | 107.05 | 229,389 | -2.57(-2.34%) |
Jun 23, 2020 | 106.29 | 109.91 | 106.02 | 109.62 | 221,534 | +4.96(+4.74%) |
Jun 22, 2020 | 104.00 | 105.51 | 102.87 | 104.66 | 181,614 | +1.34(+1.30%) |
Jun 19, 2020 | 104.73 | 106.27 | 102.72 | 103.32 | 281,863 | -0.29(-0.28%) |
Jun 18, 2020 | 100.99 | 104.22 | 100.96 | 103.61 | 163,715 | +1.54(+1.51%) |
Jun 17, 2020 | 105.26 | 106.27 | 101.40 | 102.07 | 188,491 | -2.58(-2.47%) |
Jun 16, 2020 | 101.81 | 105.25 | 100.56 | 104.65 | 393,473 | +6.22(+6.32%) |
Jun 15, 2020 | 91.32 | 98.61 | 90.07 | 98.43 | 319,773 | +4.65(+4.96%) |
Jun 12, 2020 | 90.05 | 95.46 | 88.96 | 93.78 | 420,440 | +6.90(+7.94%) |
Jun 11, 2020 | 91.54 | 91.74 | 86.67 | 86.88 | 302,101 | -8.61(-9.01%) |
Jun 10, 2020 | 96.50 | 96.76 | 92.29 | 95.49 | 197,151 | -1.11(-1.15%) |
Jun 09, 2020 | 100.84 | 101.19 | 95.57 | 96.60 | 266,891 | -5.30(-5.20%) |
Jun 08, 2020 | 99.71 | 102.04 | 98.35 | 101.90 | 301,385 | +3.19(+3.23%) |
Jun 05, 2020 | 96.60 | 99.13 | 96.06 | 98.72 | 245,783 | +4.86(+5.17%) |
Jun 04, 2020 | 92.88 | 95.11 | 92.57 | 93.86 | 238,028 | +0.98(+1.06%) |
Jun 03, 2020 | 92.47 | 95.08 | 92.12 | 92.88 | 219,475 | +2.37(+2.62%) |
Jun 02, 2020 | 90.90 | 95.60 | 89.51 | 90.51 | 439,380 | +0.59(+0.66%) |
Jun 01, 2020 | 89.64 | 92.81 | 88.70 | 89.92 | 251,199 | +0.85(+0.96%) |
May 29, 2020 | 85.07 | 89.46 | 84.87 | 89.06 | 304,155 | +3.69(+4.32%) |
May 28, 2020 | 86.80 | 86.88 | 84.68 | 85.37 | 219,884 | -1.19(-1.38%) |
May 27, 2020 | 83.77 | 86.69 | 83.34 | 86.57 | 347,791 | +3.79(+4.57%) |
May 26, 2020 | 82.33 | 85.70 | 81.71 | 82.78 | 322,860 | +3.13(+3.93%) |
May 22, 2020 | 80.88 | 81.34 | 79.45 | 79.65 | 141,678 | -1.04(-1.29%) |
May 21, 2020 | 82.02 | 84.50 | 80.39 | 80.69 | 272,353 | -1.17(-1.42%) |
May 20, 2020 | 81.81 | 83.02 | 80.44 | 81.86 | 151,172 | +1.56(+1.94%) |
May 19, 2020 | 80.72 | 82.82 | 79.06 | 80.30 | 281,689 | -0.48(-0.59%) |
May 18, 2020 | 82.25 | 82.44 | 77.89 | 80.78 | 364,765 | +1.26(+1.59%) |
May 15, 2020 | 76.86 | 81.24 | 76.31 | 79.52 | 204,187 | +2.68(+3.49%) |
May 14, 2020 | 76.19 | 77.78 | 73.76 | 76.84 | 276,639 | -1.14(-1.46%) |
May 13, 2020 | 75.75 | 78.67 | 74.57 | 77.98 | 429,252 | +2.26(+2.99%) |
May 12, 2020 | 79.98 | 81.61 | 75.05 | 75.71 | 459,466 | -3.06(-3.89%) |
May 11, 2020 | 82.99 | 88.05 | 78.78 | 78.78 | 589,277 | -4.44(-5.33%) |
May 08, 2020 | 81.36 | 84.20 | 80.86 | 83.22 | 279,450 | +3.30(+4.13%) |
May 07, 2020 | 77.12 | 80.95 | 76.11 | 79.92 | 361,391 | +4.12(+5.43%) |
May 06, 2020 | 72.11 | 84.03 | 72.11 | 75.80 | 1,173,945 | +10.24(+15.62%) |
May 05, 2020 | 64.74 | 68.19 | 64.74 | 65.56 | 267,958 | +1.58(+2.48%) |
May 04, 2020 | 62.89 | 64.24 | 62.36 | 63.97 | 267,951 | +0.18(+0.29%) |