Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 175.77 | 178.74 | 169.47 | 172.94 | 188,200 | -0.51(-0.29%) |
Jul 30, 2020 | 173.46 | 174.29 | 168.16 | 173.45 | 322,267 | -3.23(-1.83%) |
Jul 29, 2020 | 167.95 | 178.05 | 166.97 | 176.68 | 331,395 | +10.96(+6.61%) |
Jul 28, 2020 | 169.00 | 170.42 | 165.55 | 165.72 | 170,790 | -4.47(-2.63%) |
Jul 27, 2020 | 165.23 | 173.29 | 165.23 | 170.19 | 215,032 | +5.50(+3.34%) |
Jul 24, 2020 | 163.98 | 166.77 | 158.69 | 164.69 | 293,300 | -1.49(-0.90%) |
Jul 23, 2020 | 169.62 | 173.64 | 164.47 | 166.18 | 242,206 | -3.99(-2.34%) |
Jul 22, 2020 | 167.65 | 170.45 | 167.33 | 170.17 | 185,925 | +2.81(+1.68%) |
Jul 21, 2020 | 171.01 | 171.01 | 166.03 | 167.36 | 196,959 | -2.62(-1.54%) |
Jul 20, 2020 | 163.17 | 170.52 | 163.17 | 169.98 | 238,360 | +7.38(+4.54%) |
Jul 17, 2020 | 160.37 | 163.38 | 157.17 | 162.60 | 202,900 | +3.72(+2.34%) |
Jul 16, 2020 | 156.77 | 160.00 | 155.56 | 158.88 | 225,829 | +0.43(+0.27%) |
Jul 15, 2020 | 158.64 | 159.93 | 155.81 | 158.45 | 398,673 | +1.62(+1.03%) |
Jul 14, 2020 | 153.45 | 157.37 | 148.74 | 156.83 | 473,568 | +1.58(+1.02%) |
Jul 13, 2020 | 167.52 | 168.30 | 154.89 | 155.25 | 386,993 | -9.70(-5.88%) |
Jul 10, 2020 | 166.17 | 166.28 | 161.66 | 164.95 | 206,700 | -1.14(-0.69%) |
Jul 09, 2020 | 161.68 | 167.01 | 157.97 | 166.09 | 536,461 | +5.35(+3.33%) |
Jul 08, 2020 | 157.60 | 161.08 | 157.12 | 160.74 | 421,986 | +4.74(+3.04%) |
Jul 07, 2020 | 154.95 | 157.69 | 154.04 | 156.00 | 312,416 | +0.38(+0.24%) |
Jul 06, 2020 | 157.21 | 161.17 | 155.26 | 155.62 | 788,650 | +1.58(+1.03%) |
Jul 02, 2020 | 154.99 | 156.12 | 152.19 | 154.04 | 481,000 | +1.55(+1.02%) |
Jul 01, 2020 | 149.42 | 153.05 | 147.59 | 152.49 | 330,414 | +2.64(+1.76%) |
Jun 30, 2020 | 147.00 | 150.28 | 145.85 | 149.85 | 270,663 | +2.95(+2.01%) |
Jun 29, 2020 | 141.20 | 147.08 | 137.97 | 146.90 | 462,750 | +5.70(+4.04%) |
Jun 26, 2020 | 148.59 | 149.12 | 138.68 | 141.20 | 2,919,000 | -7.41(-4.99%) |
Jun 25, 2020 | 145.49 | 149.55 | 144.04 | 148.61 | 573,086 | +3.25(+2.24%) |
Jun 24, 2020 | 147.48 | 150.33 | 143.66 | 145.36 | 348,036 | -3.20(-2.15%) |
Jun 23, 2020 | 144.70 | 152.17 | 143.57 | 148.56 | 417,029 | +4.21(+2.92%) |
Jun 22, 2020 | 143.71 | 146.64 | 142.54 | 144.35 | 388,959 | +0.59(+0.41%) |
Jun 19, 2020 | 148.07 | 149.00 | 142.18 | 143.76 | 573,500 | -1.73(-1.19%) |
Jun 18, 2020 | 145.15 | 146.94 | 143.06 | 145.49 | 265,100 | +0.31(+0.21%) |
Jun 17, 2020 | 145.08 | 148.66 | 143.71 | 145.18 | 324,565 | +0.61(+0.42%) |
Jun 16, 2020 | 147.00 | 148.87 | 142.85 | 144.57 | 477,083 | +0.99(+0.69%) |
Jun 15, 2020 | 137.70 | 144.15 | 135.95 | 143.58 | 514,515 | +2.33(+1.65%) |
Jun 12, 2020 | 136.10 | 141.41 | 134.34 | 141.25 | 501,900 | +9.02(+6.82%) |
Jun 11, 2020 | 137.39 | 139.92 | 130.92 | 132.23 | 578,529 | -11.40(-7.94%) |
Jun 10, 2020 | 137.21 | 147.12 | 137.21 | 143.63 | 846,129 | +6.98(+5.11%) |
Jun 09, 2020 | 139.98 | 140.39 | 136.08 | 136.65 | 669,603 | -3.77(-2.68%) |
Jun 08, 2020 | 138.74 | 140.79 | 136.74 | 140.42 | 660,968 | +2.25(+1.63%) |
Jun 05, 2020 | 134.17 | 140.70 | 131.61 | 138.17 | 1,969,900 | -3.08(-2.18%) |
Jun 04, 2020 | 144.32 | 148.82 | 139.69 | 141.25 | 656,582 | -9.53(-6.32%) |
Jun 03, 2020 | 146.42 | 152.59 | 145.04 | 150.78 | 350,785 | +4.47(+3.06%) |
Jun 02, 2020 | 148.03 | 148.03 | 142.55 | 146.31 | 389,142 | -0.38(-0.26%) |
Jun 01, 2020 | 140.00 | 147.85 | 139.58 | 146.69 | 515,753 | +6.48(+4.62%) |
May 29, 2020 | 144.61 | 144.61 | 137.19 | 140.21 | 743,800 | -3.83(-2.66%) |
May 28, 2020 | 143.94 | 145.95 | 142.76 | 144.04 | 331,951 | -0.77(-0.53%) |
May 27, 2020 | 144.04 | 145.20 | 138.25 | 144.81 | 402,680 | +2.70(+1.90%) |
May 26, 2020 | 140.11 | 145.45 | 140.03 | 142.11 | 444,569 | +5.11(+3.73%) |
May 22, 2020 | 137.49 | 138.17 | 134.62 | 137.00 | 294,900 | +1.33(+0.98%) |
May 21, 2020 | 137.60 | 140.40 | 134.41 | 135.67 | 279,015 | -1.90(-1.38%) |
May 20, 2020 | 135.35 | 137.78 | 132.77 | 137.57 | 359,827 | +3.49(+2.60%) |
May 19, 2020 | 130.28 | 138.99 | 129.11 | 134.08 | 705,132 | +3.09(+2.36%) |
May 18, 2020 | 126.13 | 131.90 | 126.00 | 130.99 | 573,722 | +8.40(+6.85%) |
May 15, 2020 | 119.47 | 124.59 | 117.39 | 122.59 | 716,700 | +11.22(+10.07%) |
May 14, 2020 | 106.31 | 111.98 | 102.05 | 111.37 | 602,128 | +3.48(+3.23%) |
May 13, 2020 | 117.31 | 118.34 | 105.41 | 107.89 | 585,981 | -9.42(-8.03%) |
May 12, 2020 | 122.85 | 124.57 | 117.24 | 117.31 | 248,552 | -5.92(-4.80%) |
May 11, 2020 | 123.75 | 125.60 | 122.60 | 123.23 | 253,233 | -1.02(-0.82%) |
May 08, 2020 | 125.00 | 126.75 | 122.55 | 124.25 | 383,500 | +1.16(+0.94%) |
May 07, 2020 | 120.08 | 123.44 | 118.06 | 123.09 | 333,804 | +4.70(+3.97%) |
May 06, 2020 | 117.22 | 120.22 | 117.02 | 118.39 | 279,306 | +2.45(+2.11%) |
May 05, 2020 | 115.66 | 119.04 | 114.14 | 115.94 | 357,202 | +1.99(+1.75%) |
May 04, 2020 | 110.19 | 114.64 | 108.24 | 113.95 | 255,339 | +1.76(+1.57%) |