Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.88 | 152.81 | 145.63 | 147.68 | 235,251 | -4.17(-2.75%) |
Jul 30, 2020 | 148.56 | 151.96 | 147.07 | 151.85 | 161,079 | +0.00(+0.00%) |
Jul 29, 2020 | 151.55 | 152.86 | 150.52 | 151.85 | 206,742 | +1.45(+0.96%) |
Jul 28, 2020 | 152.01 | 152.83 | 149.79 | 150.40 | 192,492 | -2.87(-1.87%) |
Jul 27, 2020 | 148.56 | 153.75 | 145.27 | 153.27 | 229,375 | +6.73(+4.59%) |
Jul 24, 2020 | 146.65 | 147.66 | 142.84 | 146.54 | 208,307 | -1.27(-0.86%) |
Jul 23, 2020 | 145.67 | 149.79 | 145.67 | 147.81 | 212,463 | +2.76(+1.90%) |
Jul 22, 2020 | 141.71 | 145.38 | 141.71 | 145.05 | 202,176 | +2.99(+2.10%) |
Jul 21, 2020 | 143.05 | 144.39 | 141.14 | 142.06 | 139,561 | +0.52(+0.37%) |
Jul 20, 2020 | 137.85 | 142.43 | 137.62 | 141.54 | 151,644 | +2.87(+2.07%) |
Jul 17, 2020 | 137.10 | 140.03 | 136.16 | 138.67 | 116,758 | +1.50(+1.09%) |
Jul 16, 2020 | 134.66 | 137.28 | 134.08 | 137.17 | 97,000 | +1.09(+0.80%) |
Jul 15, 2020 | 136.26 | 136.66 | 132.66 | 136.09 | 160,588 | +2.31(+1.73%) |
Jul 14, 2020 | 132.23 | 133.78 | 128.70 | 133.77 | 104,931 | +1.70(+1.28%) |
Jul 13, 2020 | 134.88 | 138.91 | 132.01 | 132.08 | 158,426 | -1.00(-0.75%) |
Jul 10, 2020 | 132.78 | 133.43 | 130.61 | 133.08 | 106,858 | +0.72(+0.55%) |
Jul 09, 2020 | 135.94 | 136.99 | 130.03 | 132.35 | 122,730 | -3.44(-2.53%) |
Jul 08, 2020 | 132.88 | 135.80 | 132.13 | 135.79 | 180,842 | +3.08(+2.32%) |
Jul 07, 2020 | 135.59 | 138.18 | 132.58 | 132.71 | 115,202 | -4.30(-3.14%) |
Jul 06, 2020 | 140.36 | 140.60 | 136.24 | 137.02 | 164,738 | +1.06(+0.78%) |
Jul 02, 2020 | 134.33 | 138.38 | 134.23 | 135.96 | 212,593 | +5.26(+4.03%) |
Jul 01, 2020 | 136.76 | 137.32 | 129.88 | 130.70 | 232,105 | -6.03(-4.41%) |
Jun 30, 2020 | 130.64 | 137.74 | 130.64 | 136.72 | 212,440 | +5.62(+4.28%) |
Jun 29, 2020 | 126.63 | 132.02 | 125.35 | 131.11 | 148,429 | +5.55(+4.42%) |
Jun 26, 2020 | 131.93 | 133.33 | 123.97 | 125.56 | 318,533 | -8.23(-6.15%) |
Jun 25, 2020 | 128.02 | 133.87 | 126.94 | 133.79 | 169,041 | +4.45(+3.44%) |
Jun 24, 2020 | 132.28 | 133.80 | 127.37 | 129.34 | 217,809 | -4.81(-3.59%) |
Jun 23, 2020 | 137.26 | 137.26 | 132.64 | 134.16 | 188,598 | -0.82(-0.61%) |
Jun 22, 2020 | 134.40 | 135.65 | 132.02 | 134.98 | 210,900 | -0.69(-0.51%) |
Jun 19, 2020 | 139.49 | 139.49 | 134.61 | 135.67 | 376,478 | -2.01(-1.46%) |
Jun 18, 2020 | 140.14 | 141.71 | 134.81 | 137.68 | 207,756 | -2.47(-1.76%) |
Jun 17, 2020 | 144.43 | 144.57 | 140.02 | 140.14 | 192,016 | -2.73(-1.91%) |
Jun 16, 2020 | 143.60 | 147.63 | 139.00 | 142.88 | 159,924 | +5.49(+4.00%) |
Jun 15, 2020 | 129.31 | 139.32 | 129.24 | 137.39 | 190,164 | +2.95(+2.19%) |
Jun 12, 2020 | 140.15 | 143.51 | 130.84 | 134.44 | 250,644 | +1.44(+1.09%) |
Jun 11, 2020 | 140.91 | 143.00 | 132.62 | 133.00 | 224,763 | -13.39(-9.15%) |
Jun 10, 2020 | 150.64 | 150.87 | 145.84 | 146.38 | 298,897 | -4.20(-2.79%) |
Jun 09, 2020 | 149.19 | 153.38 | 149.19 | 150.59 | 189,663 | -1.43(-0.94%) |
Jun 08, 2020 | 157.15 | 157.15 | 150.66 | 152.01 | 172,607 | -3.11(-2.00%) |
Jun 05, 2020 | 155.77 | 158.54 | 153.91 | 155.12 | 210,303 | +5.42(+3.62%) |
Jun 04, 2020 | 148.51 | 151.38 | 147.84 | 149.70 | 125,603 | -0.73(-0.49%) |
Jun 03, 2020 | 145.24 | 151.54 | 145.05 | 150.43 | 156,793 | +8.19(+5.76%) |
Jun 02, 2020 | 141.60 | 146.48 | 138.71 | 142.23 | 212,146 | +2.08(+1.48%) |
Jun 01, 2020 | 141.49 | 142.75 | 138.76 | 140.15 | 171,297 | -1.33(-0.94%) |
May 29, 2020 | 138.92 | 143.78 | 138.09 | 141.48 | 203,443 | +1.85(+1.33%) |
May 28, 2020 | 147.70 | 147.70 | 138.69 | 139.63 | 201,062 | -7.08(-4.83%) |
May 27, 2020 | 142.00 | 146.84 | 137.93 | 146.71 | 260,068 | +8.29(+5.99%) |
May 26, 2020 | 135.55 | 139.65 | 135.55 | 138.42 | 182,596 | +8.57(+6.60%) |
May 22, 2020 | 131.96 | 131.96 | 129.20 | 129.85 | 123,171 | -0.94(-0.72%) |
May 21, 2020 | 134.44 | 135.32 | 129.91 | 130.79 | 193,307 | -3.59(-2.67%) |
May 20, 2020 | 135.50 | 136.59 | 133.28 | 134.38 | 208,982 | +2.29(+1.73%) |
May 19, 2020 | 126.21 | 134.21 | 125.44 | 132.10 | 291,059 | +5.60(+4.42%) |
May 18, 2020 | 120.91 | 127.14 | 120.90 | 126.50 | 247,645 | +11.21(+9.73%) |
May 15, 2020 | 116.22 | 118.52 | 114.50 | 115.29 | 181,225 | -3.69(-3.10%) |
May 14, 2020 | 114.52 | 119.14 | 110.29 | 118.98 | 290,016 | +0.49(+0.41%) |
May 13, 2020 | 119.38 | 119.53 | 113.60 | 118.49 | 288,996 | -1.55(-1.29%) |
May 12, 2020 | 128.28 | 129.42 | 119.95 | 120.04 | 283,777 | -6.90(-5.43%) |
May 11, 2020 | 129.06 | 132.12 | 125.59 | 126.94 | 291,554 | -5.53(-4.17%) |
May 08, 2020 | 127.41 | 132.76 | 126.93 | 132.47 | 221,770 | +7.81(+6.27%) |
May 07, 2020 | 124.29 | 126.97 | 119.36 | 124.65 | 369,359 | +5.61(+4.71%) |
May 06, 2020 | 120.18 | 121.67 | 117.74 | 119.05 | 508,652 | +0.27(+0.23%) |
May 05, 2020 | 120.52 | 124.81 | 117.72 | 118.77 | 198,032 | +1.33(+1.13%) |
May 04, 2020 | 114.76 | 117.46 | 112.99 | 117.45 | 263,664 | +0.68(+0.58%) |