Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.00 | 139.20 | 132.00 | 133.23 | 29,855 | +0.85(+0.64%) |
Jul 30, 2020 | 134.27 | 137.31 | 132.00 | 132.38 | 37,260 | +2.37(+1.82%) |
Jul 29, 2020 | 136.83 | 136.83 | 129.63 | 130.00 | 38,881 | -6.54(-4.79%) |
Jul 28, 2020 | 146.88 | 147.64 | 135.60 | 136.55 | 43,677 | -9.39(-6.43%) |
Jul 27, 2020 | 150.01 | 156.32 | 145.94 | 145.94 | 30,854 | -5.31(-3.51%) |
Jul 24, 2020 | 149.16 | 151.43 | 147.24 | 151.25 | 18,634 | +3.89(+2.64%) |
Jul 23, 2020 | 146.12 | 152.86 | 144.13 | 147.36 | 34,312 | +1.61(+1.11%) |
Jul 22, 2020 | 155.42 | 155.89 | 145.37 | 145.75 | 22,820 | -7.11(-4.65%) |
Jul 21, 2020 | 150.01 | 154.00 | 147.93 | 152.86 | 25,676 | -1.42(-0.92%) |
Jul 20, 2020 | 148.78 | 155.42 | 146.98 | 154.28 | 18,657 | +5.59(+3.76%) |
Jul 17, 2020 | 154.09 | 155.80 | 146.60 | 148.69 | 15,945 | -6.26(-4.04%) |
Jul 16, 2020 | 151.91 | 156.37 | 150.20 | 154.94 | 19,113 | +5.12(+3.42%) |
Jul 15, 2020 | 146.60 | 152.67 | 145.18 | 149.82 | 17,532 | -4.17(-2.71%) |
Jul 14, 2020 | 159.69 | 159.78 | 152.48 | 154.00 | 25,386 | -4.17(-2.64%) |
Jul 13, 2020 | 150.58 | 159.02 | 148.21 | 158.17 | 35,252 | +6.26(+4.12%) |
Jul 10, 2020 | 155.80 | 156.18 | 150.20 | 151.91 | 35,286 | -1.90(-1.23%) |
Jul 09, 2020 | 151.62 | 161.11 | 151.62 | 153.81 | 45,452 | +2.66(+1.76%) |
Jul 08, 2020 | 150.30 | 155.04 | 148.12 | 151.15 | 33,303 | +0.95(+0.63%) |
Jul 07, 2020 | 146.88 | 150.87 | 145.18 | 150.20 | 32,374 | +8.06(+5.67%) |
Jul 06, 2020 | 134.56 | 142.52 | 133.42 | 142.14 | 33,883 | +0.09(+0.07%) |
Jul 02, 2020 | 134.84 | 143.66 | 132.28 | 142.05 | 45,230 | +1.23(+0.88%) |
Jul 01, 2020 | 150.87 | 150.87 | 138.73 | 140.81 | 53,002 | -10.24(-6.78%) |
Jun 30, 2020 | 155.89 | 157.98 | 148.50 | 151.06 | 41,136 | -6.16(-3.92%) |
Jun 29, 2020 | 163.10 | 168.31 | 156.18 | 157.22 | 50,569 | -9.77(-5.85%) |
Jun 26, 2020 | 159.31 | 166.99 | 157.03 | 166.99 | 68,146 | +9.29(+5.89%) |
Jun 25, 2020 | 167.08 | 167.75 | 157.41 | 157.69 | 83,907 | -6.07(-3.71%) |
Jun 24, 2020 | 156.84 | 173.33 | 155.32 | 163.76 | 71,421 | +12.99(+8.62%) |
Jun 23, 2020 | 143.94 | 151.81 | 142.44 | 150.77 | 25,309 | +1.61(+1.08%) |
Jun 22, 2020 | 149.16 | 156.46 | 147.64 | 149.16 | 36,863 | +1.52(+1.03%) |
Jun 19, 2020 | 134.94 | 150.39 | 134.65 | 147.64 | 43,237 | +5.78(+4.08%) |
Jun 18, 2020 | 140.81 | 144.42 | 140.06 | 141.86 | 31,202 | +4.55(+3.32%) |
Jun 17, 2020 | 130.38 | 137.69 | 130.38 | 137.31 | 34,815 | +6.45(+4.93%) |
Jun 16, 2020 | 126.12 | 138.82 | 124.22 | 130.86 | 77,404 | -9.58(-6.82%) |
Jun 15, 2020 | 162.81 | 162.81 | 137.78 | 140.44 | 111,607 | -5.69(-3.89%) |
Jun 12, 2020 | 146.98 | 160.06 | 144.62 | 146.12 | 73,092 | -17.92(-10.92%) |
Jun 11, 2020 | 156.46 | 164.52 | 150.20 | 164.05 | 106,502 | +26.55(+19.31%) |
Jun 10, 2020 | 127.92 | 140.44 | 127.92 | 137.50 | 52,962 | +9.96(+7.81%) |
Jun 09, 2020 | 127.63 | 132.56 | 125.55 | 127.54 | 49,619 | +6.07(+5.00%) |
Jun 08, 2020 | 124.79 | 127.06 | 121.47 | 121.47 | 43,247 | -9.77(-7.44%) |
Jun 05, 2020 | 131.71 | 133.70 | 124.16 | 131.24 | 81,824 | -17.07(-11.51%) |
Jun 04, 2020 | 146.41 | 152.38 | 146.22 | 148.31 | 48,363 | +4.17(+2.89%) |
Jun 03, 2020 | 156.46 | 156.46 | 142.14 | 144.13 | 86,359 | -15.84(-9.90%) |
Jun 02, 2020 | 159.21 | 164.71 | 157.98 | 159.97 | 42,236 | -3.32(-2.03%) |
Jun 01, 2020 | 177.80 | 177.80 | 159.97 | 163.29 | 68,499 | -12.05(-6.87%) |
May 29, 2020 | 174.48 | 178.82 | 170.88 | 175.34 | 38,808 | +4.75(+2.79%) |
May 28, 2020 | 169.07 | 174.67 | 166.23 | 170.59 | 41,962 | -2.56(-1.48%) |
May 27, 2020 | 172.49 | 187.09 | 170.88 | 173.15 | 84,506 | -11.19(-6.07%) |
May 26, 2020 | 189.65 | 191.07 | 181.59 | 184.34 | 75,549 | -23.42(-11.27%) |
May 22, 2020 | 218.57 | 219.71 | 207.29 | 207.76 | 42,225 | -8.63(-3.99%) |
May 21, 2020 | 219.24 | 222.84 | 212.31 | 216.39 | 35,337 | -0.76(-0.35%) |
May 20, 2020 | 212.12 | 221.89 | 210.99 | 217.15 | 32,335 | -5.05(-2.27%) |
May 19, 2020 | 213.93 | 222.74 | 213.64 | 222.20 | 57,476 | +8.09(+3.78%) |
May 18, 2020 | 234.69 | 235.07 | 208.62 | 214.12 | 95,284 | -47.03(-18.01%) |
May 15, 2020 | 264.28 | 273.95 | 260.09 | 261.15 | 55,734 | +3.70(+1.44%) |
May 14, 2020 | 271.58 | 290.26 | 257.45 | 257.45 | 93,804 | -3.22(-1.24%) |
May 13, 2020 | 246.54 | 263.61 | 244.18 | 260.67 | 110,617 | +18.02(+7.42%) |
May 12, 2020 | 210.23 | 243.60 | 209.09 | 242.66 | 70,956 | +29.40(+13.78%) |
May 11, 2020 | 213.36 | 216.49 | 203.87 | 213.26 | 45,648 | +8.49(+4.14%) |
May 08, 2020 | 214.21 | 214.21 | 202.55 | 204.77 | 47,708 | -16.55(-7.48%) |
May 07, 2020 | 223.22 | 225.59 | 210.99 | 221.32 | 47,873 | -9.58(-4.15%) |
May 06, 2020 | 217.81 | 231.37 | 213.64 | 230.90 | 42,022 | +11.38(+5.18%) |
May 05, 2020 | 213.74 | 220.18 | 208.80 | 219.52 | 45,067 | -3.03(-1.36%) |
May 04, 2020 | 233.74 | 237.35 | 221.23 | 222.55 | 81,207 | +3.03(+1.38%) |