Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 157.23 | 157.74 | 151.44 | 154.95 | 888,700 | -0.92(-0.59%) |
Jul 30, 2020 | 152.95 | 157.44 | 148.49 | 155.87 | 1,013,798 | +0.41(+0.26%) |
Jul 29, 2020 | 152.52 | 155.50 | 152.52 | 155.46 | 736,131 | +4.08(+2.70%) |
Jul 28, 2020 | 153.08 | 156.33 | 151.26 | 151.38 | 1,320,955 | +0.55(+0.36%) |
Jul 27, 2020 | 149.99 | 150.93 | 147.16 | 150.83 | 949,543 | +2.47(+1.66%) |
Jul 24, 2020 | 145.81 | 149.19 | 142.56 | 148.36 | 1,247,300 | +0.41(+0.28%) |
Jul 23, 2020 | 148.58 | 150.80 | 144.91 | 147.95 | 1,645,528 | -1.24(-0.83%) |
Jul 22, 2020 | 146.15 | 150.00 | 145.17 | 149.19 | 891,814 | +4.16(+2.87%) |
Jul 21, 2020 | 146.61 | 147.08 | 144.10 | 145.03 | 970,332 | +0.19(+0.13%) |
Jul 20, 2020 | 142.35 | 146.81 | 142.35 | 144.84 | 1,321,008 | +3.74(+2.65%) |
Jul 17, 2020 | 138.45 | 142.22 | 137.69 | 141.10 | 1,204,600 | +4.15(+3.03%) |
Jul 16, 2020 | 135.16 | 138.10 | 133.85 | 136.95 | 721,642 | +0.46(+0.34%) |
Jul 15, 2020 | 137.50 | 138.29 | 131.67 | 136.49 | 1,228,601 | +0.54(+0.40%) |
Jul 14, 2020 | 126.56 | 136.30 | 124.89 | 135.95 | 2,410,530 | +9.40(+7.43%) |
Jul 13, 2020 | 139.31 | 139.61 | 126.31 | 126.55 | 1,799,758 | -10.91(-7.94%) |
Jul 10, 2020 | 138.00 | 139.98 | 136.00 | 137.46 | 815,300 | -1.18(-0.85%) |
Jul 09, 2020 | 140.49 | 143.13 | 134.93 | 138.64 | 1,459,208 | -0.28(-0.20%) |
Jul 08, 2020 | 134.03 | 139.30 | 132.78 | 138.92 | 1,154,476 | +5.81(+4.36%) |
Jul 07, 2020 | 133.85 | 138.35 | 129.84 | 133.11 | 1,594,996 | -1.33(-0.99%) |
Jul 06, 2020 | 133.35 | 137.72 | 133.25 | 134.44 | 1,376,687 | +5.91(+4.60%) |
Jul 02, 2020 | 128.89 | 132.55 | 127.83 | 128.53 | 1,722,800 | +3.15(+2.51%) |
Jul 01, 2020 | 119.59 | 126.99 | 119.38 | 125.38 | 1,588,115 | +5.18(+4.31%) |
Jun 30, 2020 | 119.36 | 121.34 | 118.64 | 120.20 | 1,133,435 | -0.17(-0.14%) |
Jun 29, 2020 | 118.33 | 121.69 | 115.23 | 120.37 | 1,242,014 | +2.96(+2.52%) |
Jun 26, 2020 | 118.26 | 121.51 | 116.69 | 117.41 | 2,187,300 | +0.25(+0.21%) |
Jun 25, 2020 | 112.10 | 119.61 | 110.06 | 117.16 | 2,665,987 | +4.91(+4.37%) |
Jun 24, 2020 | 126.00 | 127.26 | 111.81 | 112.25 | 3,223,485 | -15.36(-12.04%) |
Jun 23, 2020 | 128.77 | 131.86 | 126.81 | 127.61 | 1,543,257 | +0.22(+0.17%) |
Jun 22, 2020 | 125.74 | 129.32 | 125.12 | 127.39 | 1,661,411 | +1.27(+1.01%) |
Jun 19, 2020 | 124.94 | 127.38 | 123.29 | 126.12 | 2,569,600 | +3.14(+2.55%) |
Jun 18, 2020 | 117.82 | 123.39 | 117.71 | 122.98 | 1,406,688 | +4.02(+3.38%) |
Jun 17, 2020 | 118.00 | 121.30 | 117.08 | 118.96 | 1,063,118 | +0.93(+0.79%) |
Jun 16, 2020 | 121.65 | 122.08 | 114.50 | 118.03 | 1,273,955 | +3.71(+3.25%) |
Jun 15, 2020 | 107.56 | 115.32 | 106.14 | 114.32 | 1,135,342 | +3.11(+2.80%) |
Jun 12, 2020 | 113.00 | 115.54 | 107.84 | 111.21 | 1,766,700 | +3.95(+3.68%) |
Jun 11, 2020 | 112.35 | 115.26 | 106.56 | 107.26 | 2,062,042 | -11.54(-9.71%) |
Jun 10, 2020 | 116.39 | 122.69 | 113.17 | 118.80 | 2,667,596 | +5.25(+4.62%) |
Jun 09, 2020 | 111.01 | 117.60 | 110.02 | 113.55 | 1,503,549 | -0.09(-0.08%) |
Jun 08, 2020 | 117.93 | 118.64 | 108.75 | 113.64 | 2,524,750 | -2.23(-1.92%) |
Jun 05, 2020 | 107.00 | 116.69 | 106.01 | 115.87 | 3,924,300 | +13.87(+13.60%) |
Jun 04, 2020 | 106.11 | 110.01 | 99.15 | 102.00 | 2,577,968 | -5.39(-5.02%) |
Jun 03, 2020 | 108.38 | 112.40 | 106.12 | 107.39 | 2,765,552 | -1.73(-1.59%) |
Jun 02, 2020 | 93.38 | 110.50 | 92.97 | 109.12 | 7,144,727 | +17.27(+18.80%) |
Jun 01, 2020 | 92.53 | 94.84 | 91.53 | 91.85 | 1,429,555 | -1.13(-1.22%) |
May 29, 2020 | 93.52 | 95.51 | 90.55 | 92.98 | 2,125,300 | -0.31(-0.33%) |
May 28, 2020 | 95.80 | 96.05 | 91.51 | 93.29 | 1,622,102 | -2.85(-2.96%) |
May 27, 2020 | 100.18 | 100.99 | 92.31 | 96.14 | 2,265,816 | -3.05(-3.07%) |
May 26, 2020 | 100.75 | 103.49 | 98.90 | 99.19 | 1,700,962 | +2.74(+2.84%) |
May 22, 2020 | 94.40 | 96.97 | 92.60 | 96.45 | 1,318,800 | +1.71(+1.80%) |
May 21, 2020 | 91.54 | 96.20 | 90.25 | 94.74 | 1,788,656 | +3.63(+3.98%) |
May 20, 2020 | 91.00 | 92.48 | 86.53 | 91.11 | 2,045,280 | +2.20(+2.47%) |
May 19, 2020 | 90.72 | 92.25 | 88.04 | 88.91 | 7,114,015 | -9.68(-9.82%) |
May 18, 2020 | 97.85 | 101.65 | 97.00 | 98.59 | 2,096,281 | +5.93(+6.40%) |
May 15, 2020 | 87.94 | 93.03 | 87.54 | 92.66 | 1,574,300 | +3.11(+3.47%) |
May 14, 2020 | 88.01 | 91.97 | 83.10 | 89.55 | 2,707,763 | -0.35(-0.39%) |
May 13, 2020 | 94.74 | 97.45 | 88.14 | 89.90 | 2,321,922 | -3.82(-4.08%) |
May 12, 2020 | 102.65 | 102.84 | 93.34 | 93.72 | 1,907,117 | -6.95(-6.90%) |
May 11, 2020 | 99.00 | 101.88 | 97.37 | 100.67 | 3,301,504 | +0.58(+0.58%) |
May 08, 2020 | 96.61 | 109.30 | 95.67 | 100.09 | 4,390,100 | +2.42(+2.48%) |
May 07, 2020 | 85.96 | 101.09 | 81.93 | 97.67 | 5,074,620 | +6.52(+7.15%) |
May 06, 2020 | 86.50 | 92.45 | 85.11 | 91.15 | 4,264,687 | +5.15(+5.99%) |
May 05, 2020 | 82.00 | 88.18 | 80.21 | 86.00 | 3,133,361 | +5.99(+7.49%) |
May 04, 2020 | 73.26 | 80.09 | 71.56 | 80.01 | 2,410,348 | +4.01(+5.28%) |