Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.35 | 140.89 | 135.00 | 139.22 | 88,300 | +0.19(+0.14%) |
Jul 30, 2020 | 139.21 | 140.85 | 136.16 | 139.03 | 79,552 | -1.21(-0.86%) |
Jul 29, 2020 | 137.65 | 141.48 | 137.58 | 140.24 | 86,328 | +4.12(+3.03%) |
Jul 28, 2020 | 140.70 | 140.70 | 135.75 | 136.12 | 79,124 | -5.01(-3.55%) |
Jul 27, 2020 | 138.01 | 141.99 | 137.12 | 141.13 | 64,918 | +3.31(+2.40%) |
Jul 24, 2020 | 138.99 | 142.33 | 134.73 | 137.82 | 58,300 | -3.14(-2.23%) |
Jul 23, 2020 | 146.43 | 148.20 | 139.74 | 140.96 | 92,888 | -6.06(-4.12%) |
Jul 22, 2020 | 147.74 | 149.00 | 146.02 | 147.02 | 65,224 | -0.20(-0.14%) |
Jul 21, 2020 | 154.05 | 154.05 | 144.85 | 147.22 | 119,968 | -5.55(-3.63%) |
Jul 20, 2020 | 148.12 | 154.03 | 148.12 | 152.77 | 96,329 | +4.34(+2.92%) |
Jul 17, 2020 | 146.05 | 149.38 | 145.21 | 148.43 | 54,900 | +2.59(+1.78%) |
Jul 16, 2020 | 146.49 | 146.49 | 142.45 | 145.84 | 98,051 | -3.09(-2.07%) |
Jul 15, 2020 | 151.72 | 151.72 | 146.01 | 148.93 | 154,222 | -0.94(-0.63%) |
Jul 14, 2020 | 150.70 | 151.52 | 141.08 | 149.87 | 202,754 | +0.49(+0.33%) |
Jul 13, 2020 | 163.66 | 163.66 | 149.27 | 149.38 | 221,353 | -11.90(-7.38%) |
Jul 10, 2020 | 161.19 | 163.50 | 158.89 | 161.28 | 81,900 | +0.16(+0.10%) |
Jul 09, 2020 | 163.30 | 166.54 | 158.13 | 161.12 | 150,178 | -1.59(-0.98%) |
Jul 08, 2020 | 162.54 | 165.53 | 161.34 | 162.71 | 89,093 | +1.52(+0.94%) |
Jul 07, 2020 | 166.38 | 168.31 | 160.54 | 161.19 | 88,252 | -5.21(-3.13%) |
Jul 06, 2020 | 163.43 | 170.30 | 163.43 | 166.40 | 98,100 | +2.84(+1.74%) |
Jul 02, 2020 | 170.00 | 170.76 | 162.65 | 163.56 | 110,300 | -3.89(-2.32%) |
Jul 01, 2020 | 163.98 | 169.91 | 162.02 | 167.45 | 144,514 | +4.74(+2.91%) |
Jun 30, 2020 | 160.24 | 164.31 | 158.83 | 162.71 | 157,714 | +2.37(+1.48%) |
Jun 29, 2020 | 158.34 | 162.75 | 156.41 | 160.34 | 171,057 | +2.50(+1.58%) |
Jun 26, 2020 | 161.68 | 164.04 | 157.00 | 157.84 | 247,100 | -3.39(-2.10%) |
Jun 25, 2020 | 158.39 | 161.44 | 154.18 | 161.23 | 133,142 | +2.44(+1.54%) |
Jun 24, 2020 | 161.01 | 162.51 | 154.87 | 158.79 | 115,310 | -4.10(-2.52%) |
Jun 23, 2020 | 166.00 | 168.50 | 162.58 | 162.89 | 159,769 | -0.83(-0.51%) |
Jun 22, 2020 | 159.30 | 165.00 | 158.35 | 163.72 | 103,885 | +4.34(+2.72%) |
Jun 19, 2020 | 159.49 | 161.63 | 156.24 | 159.38 | 249,900 | +1.86(+1.18%) |
Jun 18, 2020 | 157.71 | 159.17 | 156.18 | 157.52 | 138,700 | -0.12(-0.08%) |
Jun 17, 2020 | 159.23 | 159.23 | 156.94 | 157.64 | 118,026 | -0.72(-0.45%) |
Jun 16, 2020 | 160.77 | 160.77 | 156.52 | 158.36 | 97,303 | +0.77(+0.49%) |
Jun 15, 2020 | 150.15 | 158.80 | 149.80 | 157.59 | 128,022 | +3.40(+2.21%) |
Jun 12, 2020 | 155.56 | 156.37 | 147.78 | 154.19 | 139,700 | +3.96(+2.64%) |
Jun 11, 2020 | 153.82 | 160.68 | 149.50 | 150.23 | 175,441 | -11.33(-7.01%) |
Jun 10, 2020 | 162.51 | 164.83 | 161.05 | 161.56 | 127,567 | -0.71(-0.44%) |
Jun 09, 2020 | 160.51 | 164.62 | 160.00 | 162.27 | 121,881 | +0.32(+0.20%) |
Jun 08, 2020 | 171.87 | 173.20 | 158.73 | 161.95 | 251,464 | -11.15(-6.44%) |
Jun 05, 2020 | 173.52 | 180.56 | 172.57 | 173.10 | 194,000 | +2.61(+1.53%) |
Jun 04, 2020 | 170.86 | 173.85 | 168.07 | 170.49 | 188,521 | -2.10(-1.22%) |
Jun 03, 2020 | 169.47 | 175.50 | 167.69 | 172.59 | 157,293 | +4.64(+2.76%) |
Jun 02, 2020 | 162.53 | 168.63 | 161.02 | 167.95 | 133,444 | +5.95(+3.67%) |
Jun 01, 2020 | 157.11 | 163.49 | 155.00 | 162.00 | 136,415 | +3.49(+2.20%) |
May 29, 2020 | 153.94 | 158.76 | 152.09 | 158.51 | 139,300 | +4.81(+3.13%) |
May 28, 2020 | 150.00 | 154.95 | 149.96 | 153.70 | 157,341 | +3.37(+2.24%) |
May 27, 2020 | 155.11 | 155.56 | 144.59 | 150.33 | 253,361 | -5.47(-3.51%) |
May 26, 2020 | 144.74 | 156.67 | 142.76 | 155.80 | 334,308 | +16.19(+11.60%) |
May 22, 2020 | 136.93 | 140.48 | 135.57 | 139.61 | 130,400 | +3.54(+2.60%) |
May 21, 2020 | 132.79 | 137.45 | 132.47 | 136.07 | 109,666 | +2.50(+1.87%) |
May 20, 2020 | 131.35 | 134.70 | 130.45 | 133.57 | 93,961 | +4.83(+3.75%) |
May 19, 2020 | 132.00 | 134.61 | 128.64 | 128.74 | 178,019 | -3.97(-2.99%) |
May 18, 2020 | 127.48 | 133.99 | 127.48 | 132.71 | 208,648 | +8.57(+6.90%) |
May 15, 2020 | 116.33 | 124.59 | 116.33 | 124.14 | 100,200 | +6.40(+5.44%) |
May 14, 2020 | 116.59 | 117.94 | 113.68 | 117.74 | 104,621 | -0.73(-0.62%) |
May 13, 2020 | 120.80 | 122.22 | 115.56 | 118.47 | 137,115 | -2.00(-1.66%) |
May 12, 2020 | 127.07 | 127.07 | 120.21 | 120.47 | 115,761 | -6.42(-5.06%) |
May 11, 2020 | 124.20 | 129.25 | 122.91 | 126.89 | 154,053 | +1.53(+1.22%) |
May 08, 2020 | 125.44 | 127.31 | 124.50 | 125.36 | 127,000 | +1.29(+1.04%) |
May 07, 2020 | 118.45 | 125.24 | 118.45 | 124.07 | 173,383 | +6.25(+5.30%) |
May 06, 2020 | 111.50 | 120.32 | 111.04 | 117.82 | 277,906 | +6.32(+5.67%) |
May 05, 2020 | 96.85 | 114.23 | 92.52 | 111.50 | 432,920 | +6.75(+6.44%) |
May 04, 2020 | 105.33 | 107.78 | 103.93 | 104.75 | 146,431 | -3.05(-2.83%) |