Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.59 | 146.14 | 142.44 | 143.13 | 3,853,303 | -3.01(-2.06%) |
Jul 30, 2020 | 145.06 | 146.56 | 143.47 | 146.15 | 3,237,850 | -3.14(-2.10%) |
Jul 29, 2020 | 148.48 | 150.39 | 147.77 | 149.29 | 2,876,167 | +1.79(+1.22%) |
Jul 28, 2020 | 144.35 | 148.47 | 144.33 | 147.49 | 2,411,521 | +2.87(+1.98%) |
Jul 27, 2020 | 143.39 | 145.27 | 142.82 | 144.62 | 1,867,213 | +1.49(+1.04%) |
Jul 24, 2020 | 142.88 | 144.10 | 142.30 | 143.13 | 1,744,789 | -0.05(-0.04%) |
Jul 23, 2020 | 143.85 | 144.93 | 141.43 | 143.18 | 2,015,737 | -1.12(-0.77%) |
Jul 22, 2020 | 143.32 | 145.54 | 142.97 | 144.30 | 1,593,761 | +0.46(+0.32%) |
Jul 21, 2020 | 147.25 | 147.25 | 143.11 | 143.84 | 2,808,607 | -2.26(-1.55%) |
Jul 20, 2020 | 152.22 | 152.22 | 146.04 | 146.10 | 4,446,357 | +1.03(+0.71%) |
Jul 17, 2020 | 143.16 | 146.09 | 142.22 | 145.07 | 1,634,378 | +2.76(+1.94%) |
Jul 16, 2020 | 143.35 | 144.26 | 141.33 | 142.31 | 1,891,086 | -1.94(-1.34%) |
Jul 15, 2020 | 146.94 | 147.35 | 143.68 | 144.25 | 2,093,067 | -1.16(-0.80%) |
Jul 14, 2020 | 144.25 | 145.83 | 142.25 | 145.41 | 2,951,500 | +2.09(+1.46%) |
Jul 13, 2020 | 147.06 | 147.58 | 142.56 | 143.31 | 2,614,902 | -3.94(-2.68%) |
Jul 10, 2020 | 147.66 | 148.50 | 145.84 | 147.25 | 2,411,095 | -0.13(-0.09%) |
Jul 09, 2020 | 146.73 | 147.90 | 145.09 | 147.38 | 1,671,621 | +0.17(+0.12%) |
Jul 08, 2020 | 147.77 | 148.99 | 145.69 | 147.21 | 2,657,795 | -0.05(-0.04%) |
Jul 07, 2020 | 147.65 | 149.36 | 147.00 | 147.26 | 1,985,821 | -2.40(-1.60%) |
Jul 06, 2020 | 153.36 | 154.55 | 148.00 | 149.66 | 3,800,605 | +3.07(+2.10%) |
Jul 02, 2020 | 149.16 | 149.40 | 145.70 | 146.58 | 2,625,045 | -1.00(-0.68%) |
Jul 01, 2020 | 143.69 | 148.62 | 143.57 | 147.59 | 2,074,096 | +3.90(+2.71%) |
Jun 30, 2020 | 139.90 | 144.24 | 139.82 | 143.69 | 2,330,777 | +4.34(+3.11%) |
Jun 29, 2020 | 140.12 | 140.38 | 137.95 | 139.35 | 1,633,120 | +0.83(+0.60%) |
Jun 26, 2020 | 141.16 | 141.53 | 137.96 | 138.52 | 3,203,419 | -2.91(-2.06%) |
Jun 25, 2020 | 139.30 | 141.58 | 138.03 | 141.43 | 1,517,353 | +2.25(+1.62%) |
Jun 24, 2020 | 140.81 | 142.39 | 136.65 | 139.18 | 2,392,695 | -2.94(-2.07%) |
Jun 23, 2020 | 143.49 | 144.06 | 141.97 | 142.13 | 2,011,938 | -0.70(-0.49%) |
Jun 22, 2020 | 145.52 | 145.96 | 141.90 | 142.82 | 3,199,984 | -3.53(-2.41%) |
Jun 19, 2020 | 143.70 | 146.64 | 141.95 | 146.35 | 6,055,341 | +4.47(+3.15%) |
Jun 18, 2020 | 144.39 | 145.00 | 141.10 | 141.89 | 2,308,126 | -3.61(-2.48%) |
Jun 17, 2020 | 147.13 | 147.89 | 145.42 | 145.49 | 2,821,282 | -0.12(-0.08%) |
Jun 16, 2020 | 147.68 | 147.68 | 143.09 | 145.61 | 2,391,116 | +1.73(+1.21%) |
Jun 15, 2020 | 138.53 | 144.10 | 138.41 | 143.88 | 4,348,636 | +2.75(+1.95%) |
Jun 12, 2020 | 141.49 | 142.27 | 139.53 | 141.13 | 2,260,853 | +3.13(+2.27%) |
Jun 11, 2020 | 146.01 | 147.35 | 137.78 | 138.00 | 3,578,049 | -10.45(-7.04%) |
Jun 10, 2020 | 148.56 | 149.85 | 146.39 | 148.45 | 2,179,279 | -0.21(-0.14%) |
Jun 09, 2020 | 146.97 | 150.59 | 146.73 | 148.66 | 2,014,646 | +1.29(+0.87%) |
Jun 08, 2020 | 143.25 | 147.66 | 143.25 | 147.37 | 2,296,723 | +3.61(+2.51%) |
Jun 05, 2020 | 144.74 | 145.43 | 141.98 | 143.76 | 3,829,971 | +0.81(+0.57%) |
Jun 04, 2020 | 147.97 | 148.61 | 141.64 | 142.95 | 2,277,292 | -5.89(-3.96%) |
Jun 03, 2020 | 150.55 | 150.80 | 148.31 | 148.85 | 2,248,877 | +0.01(+0.01%) |
Jun 02, 2020 | 149.15 | 150.03 | 146.79 | 148.84 | 3,733,169 | +0.66(+0.45%) |
Jun 01, 2020 | 146.44 | 149.75 | 144.62 | 148.17 | 3,409,285 | +1.37(+0.94%) |
May 29, 2020 | 143.35 | 147.12 | 142.03 | 146.80 | 3,854,013 | +2.87(+2.00%) |
May 28, 2020 | 140.72 | 144.28 | 139.81 | 143.93 | 2,858,008 | +4.88(+3.51%) |
May 27, 2020 | 136.29 | 139.05 | 134.81 | 139.04 | 1,982,896 | +2.96(+2.17%) |
May 26, 2020 | 137.13 | 137.43 | 133.70 | 136.08 | 3,116,374 | +2.89(+2.17%) |
May 22, 2020 | 129.23 | 133.77 | 127.86 | 133.19 | 2,197,970 | +4.58(+3.56%) |
May 21, 2020 | 129.78 | 130.26 | 126.52 | 128.61 | 2,643,595 | -1.31(-1.00%) |
May 20, 2020 | 130.91 | 131.48 | 129.06 | 129.92 | 2,130,894 | -0.17(-0.13%) |
May 19, 2020 | 132.76 | 133.04 | 130.04 | 130.09 | 1,582,965 | -3.28(-2.46%) |
May 18, 2020 | 130.68 | 134.26 | 130.44 | 133.36 | 3,009,154 | +5.34(+4.17%) |
May 15, 2020 | 129.12 | 130.21 | 125.83 | 128.02 | 3,042,000 | -1.62(-1.25%) |
May 14, 2020 | 130.26 | 130.30 | 127.50 | 129.64 | 2,015,385 | -0.98(-0.75%) |
May 13, 2020 | 131.45 | 135.20 | 130.09 | 130.62 | 2,514,106 | -0.88(-0.67%) |
May 12, 2020 | 136.41 | 136.64 | 129.36 | 131.50 | 2,300,028 | -4.75(-3.49%) |
May 11, 2020 | 132.88 | 137.14 | 132.65 | 136.25 | 2,366,229 | +1.78(+1.33%) |
May 08, 2020 | 134.15 | 134.93 | 132.88 | 134.47 | 1,687,120 | +2.57(+1.95%) |
May 07, 2020 | 133.29 | 134.67 | 131.69 | 131.90 | 2,741,133 | -0.26(-0.19%) |
May 06, 2020 | 135.74 | 136.38 | 132.15 | 132.16 | 1,854,862 | -3.15(-2.33%) |
May 05, 2020 | 134.38 | 136.41 | 134.20 | 135.31 | 1,377,893 | +0.81(+0.60%) |
May 04, 2020 | 134.00 | 134.56 | 129.86 | 134.50 | 2,115,352 | +1.13(+0.84%) |