Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.40 | 140.73 | 136.51 | 137.38 | 56,800 | -2.37(-1.70%) |
Jul 30, 2020 | 139.36 | 139.94 | 136.78 | 139.75 | 13,693 | -3.68(-2.57%) |
Jul 29, 2020 | 142.93 | 143.53 | 142.58 | 143.43 | 15,218 | +3.83(+2.74%) |
Jul 28, 2020 | 139.48 | 140.62 | 139.41 | 139.60 | 19,544 | -1.37(-0.97%) |
Jul 27, 2020 | 140.63 | 141.88 | 140.26 | 140.97 | 17,086 | +1.72(+1.23%) |
Jul 24, 2020 | 138.81 | 139.94 | 138.34 | 139.25 | 32,300 | -0.63(-0.45%) |
Jul 23, 2020 | 141.56 | 141.99 | 139.88 | 139.88 | 27,593 | -2.85(-2.00%) |
Jul 22, 2020 | 141.66 | 142.81 | 141.48 | 142.73 | 119,874 | +0.73(+0.51%) |
Jul 21, 2020 | 141.60 | 142.50 | 140.87 | 142.00 | 38,391 | +3.23(+2.33%) |
Jul 20, 2020 | 137.20 | 138.93 | 136.99 | 138.77 | 29,086 | +2.50(+1.83%) |
Jul 17, 2020 | 135.41 | 136.54 | 134.96 | 136.27 | 23,300 | -0.17(-0.12%) |
Jul 16, 2020 | 135.38 | 136.99 | 135.38 | 136.44 | 26,280 | -1.92(-1.39%) |
Jul 15, 2020 | 138.49 | 139.00 | 137.51 | 138.36 | 30,437 | +3.89(+2.89%) |
Jul 14, 2020 | 132.54 | 134.50 | 132.54 | 134.47 | 27,486 | -0.67(-0.50%) |
Jul 13, 2020 | 137.56 | 137.98 | 134.38 | 135.14 | 29,297 | +1.44(+1.08%) |
Jul 10, 2020 | 132.44 | 134.08 | 132.10 | 133.70 | 24,600 | +0.17(+0.13%) |
Jul 09, 2020 | 134.60 | 134.87 | 132.45 | 133.53 | 21,099 | -1.46(-1.08%) |
Jul 08, 2020 | 132.69 | 135.28 | 132.69 | 134.99 | 40,272 | -0.24(-0.18%) |
Jul 07, 2020 | 137.11 | 137.11 | 135.23 | 135.23 | 27,388 | -4.96(-3.54%) |
Jul 06, 2020 | 140.08 | 142.00 | 138.84 | 140.19 | 25,085 | +3.06(+2.23%) |
Jul 02, 2020 | 137.82 | 138.50 | 136.98 | 137.13 | 19,300 | +4.04(+3.04%) |
Jul 01, 2020 | 133.05 | 133.27 | 132.26 | 133.09 | 12,912 | +1.41(+1.07%) |
Jun 30, 2020 | 130.25 | 132.01 | 130.03 | 131.68 | 17,204 | +1.38(+1.06%) |
Jun 29, 2020 | 129.47 | 130.79 | 129.08 | 130.30 | 24,786 | +0.30(+0.23%) |
Jun 26, 2020 | 132.94 | 132.94 | 129.91 | 130.00 | 58,700 | -5.73(-4.22%) |
Jun 25, 2020 | 133.87 | 135.73 | 133.30 | 135.73 | 36,444 | +3.71(+2.81%) |
Jun 24, 2020 | 135.11 | 135.11 | 132.02 | 132.02 | 35,585 | -4.91(-3.59%) |
Jun 23, 2020 | 137.16 | 137.76 | 136.19 | 136.93 | 21,809 | +3.44(+2.58%) |
Jun 22, 2020 | 131.23 | 133.75 | 131.15 | 133.49 | 27,534 | +1.50(+1.14%) |
Jun 19, 2020 | 136.18 | 136.18 | 131.58 | 131.99 | 28,600 | -2.78(-2.06%) |
Jun 18, 2020 | 133.79 | 135.81 | 133.79 | 134.77 | 18,056 | -0.58(-0.43%) |
Jun 17, 2020 | 134.92 | 136.22 | 133.90 | 135.35 | 43,649 | +0.61(+0.45%) |
Jun 16, 2020 | 136.99 | 136.99 | 133.15 | 134.74 | 29,764 | +1.75(+1.32%) |
Jun 15, 2020 | 128.73 | 133.38 | 128.31 | 132.99 | 71,272 | +1.74(+1.33%) |
Jun 12, 2020 | 131.60 | 132.04 | 128.56 | 131.25 | 52,300 | +1.00(+0.77%) |
Jun 11, 2020 | 136.38 | 136.66 | 130.25 | 130.25 | 95,338 | -10.76(-7.63%) |
Jun 10, 2020 | 141.56 | 143.23 | 140.58 | 141.01 | 53,373 | -1.91(-1.34%) |
Jun 09, 2020 | 141.81 | 143.96 | 141.53 | 142.92 | 68,902 | -3.89(-2.65%) |
Jun 08, 2020 | 147.86 | 147.86 | 144.81 | 146.81 | 66,439 | -2.37(-1.59%) |
Jun 05, 2020 | 146.50 | 150.00 | 146.22 | 149.18 | 33,700 | +4.67(+3.23%) |
Jun 04, 2020 | 142.47 | 145.18 | 142.29 | 144.51 | 72,159 | +2.51(+1.77%) |
Jun 03, 2020 | 138.62 | 142.00 | 138.48 | 142.00 | 40,851 | +6.76(+5.00%) |
Jun 02, 2020 | 134.53 | 135.41 | 134.14 | 135.24 | 37,762 | -1.45(-1.06%) |
Jun 01, 2020 | 133.00 | 136.69 | 132.75 | 136.69 | 45,544 | +3.51(+2.64%) |
May 29, 2020 | 132.65 | 134.82 | 130.89 | 133.18 | 169,700 | +2.17(+1.66%) |
May 28, 2020 | 130.15 | 133.06 | 129.68 | 131.01 | 74,215 | +1.73(+1.34%) |
May 27, 2020 | 129.21 | 129.59 | 127.27 | 129.28 | 47,343 | +4.40(+3.52%) |
May 26, 2020 | 125.53 | 126.24 | 124.88 | 124.88 | 36,409 | +5.69(+4.77%) |
May 22, 2020 | 118.00 | 119.40 | 117.60 | 119.19 | 35,400 | +0.54(+0.46%) |
May 21, 2020 | 119.87 | 119.90 | 118.04 | 118.65 | 45,127 | -1.73(-1.44%) |
May 20, 2020 | 120.04 | 121.22 | 119.76 | 120.38 | 52,054 | +2.85(+2.42%) |
May 19, 2020 | 118.97 | 119.66 | 117.53 | 117.53 | 70,710 | -0.43(-0.36%) |
May 18, 2020 | 114.19 | 118.25 | 114.19 | 117.96 | 69,382 | +9.14(+8.40%) |
May 15, 2020 | 108.05 | 108.82 | 107.67 | 108.82 | 47,700 | +2.38(+2.24%) |
May 14, 2020 | 103.06 | 106.44 | 102.27 | 106.44 | 55,078 | -0.06(-0.06%) |
May 13, 2020 | 108.42 | 108.42 | 105.90 | 106.50 | 51,041 | -2.27(-2.09%) |
May 12, 2020 | 111.49 | 111.49 | 108.77 | 108.77 | 94,641 | -2.32(-2.09%) |
May 11, 2020 | 111.51 | 111.96 | 110.27 | 111.09 | 93,551 | -1.41(-1.25%) |
May 08, 2020 | 112.56 | 113.27 | 112.02 | 112.50 | 145,600 | -0.87(-0.77%) |
May 07, 2020 | 113.17 | 113.75 | 112.27 | 113.37 | 67,755 | +6.13(+5.72%) |
May 06, 2020 | 107.83 | 108.59 | 107.24 | 107.24 | 38,093 | -0.46(-0.43%) |
May 05, 2020 | 106.88 | 108.33 | 106.71 | 107.70 | 76,893 | -0.60(-0.55%) |
May 04, 2020 | 106.03 | 108.79 | 105.61 | 108.30 | 199,571 | -3.85(-3.43%) |