Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 141.41 | 151.53 | 140.92 | 144.00 | 3,161,734 | +4.26(+3.05%) |
Jul 30, 2020 | 144.46 | 146.67 | 139.05 | 139.74 | 3,010,987 | +1.37(+0.99%) |
Jul 29, 2020 | 145.30 | 145.45 | 138.14 | 138.37 | 2,329,358 | -9.67(-6.53%) |
Jul 28, 2020 | 145.30 | 148.27 | 142.48 | 148.04 | 1,943,526 | +4.49(+3.13%) |
Jul 27, 2020 | 148.12 | 150.48 | 143.47 | 143.55 | 2,277,105 | -4.95(-3.33%) |
Jul 24, 2020 | 144.92 | 149.94 | 143.85 | 148.50 | 3,590,152 | +6.47(+4.56%) |
Jul 23, 2020 | 143.01 | 146.75 | 136.69 | 142.02 | 4,319,214 | -0.30(-0.21%) |
Jul 22, 2020 | 145.45 | 145.68 | 141.03 | 142.33 | 2,799,482 | -0.61(-0.43%) |
Jul 21, 2020 | 144.54 | 145.45 | 139.59 | 142.94 | 3,720,622 | -6.32(-4.23%) |
Jul 20, 2020 | 148.42 | 151.62 | 146.52 | 149.26 | 2,420,296 | +2.06(+1.40%) |
Jul 17, 2020 | 146.97 | 150.63 | 144.27 | 147.20 | 3,635,075 | -1.60(-1.07%) |
Jul 16, 2020 | 148.80 | 152.38 | 147.13 | 148.80 | 3,266,893 | +2.97(+2.04%) |
Jul 15, 2020 | 151.92 | 153.90 | 143.55 | 145.83 | 5,495,916 | -17.97(-10.97%) |
Jul 14, 2020 | 172.87 | 175.76 | 163.57 | 163.80 | 5,557,588 | -8.76(-5.08%) |
Jul 13, 2020 | 161.21 | 173.17 | 154.74 | 172.56 | 5,082,882 | +6.32(+3.80%) |
Jul 10, 2020 | 174.54 | 177.28 | 165.86 | 166.24 | 4,091,122 | -8.53(-4.88%) |
Jul 09, 2020 | 164.26 | 181.09 | 163.50 | 174.77 | 4,743,406 | +10.13(+6.15%) |
Jul 08, 2020 | 168.75 | 175.07 | 162.97 | 164.64 | 3,829,799 | -4.42(-2.61%) |
Jul 07, 2020 | 164.26 | 170.05 | 160.22 | 169.06 | 3,616,425 | +8.76(+5.46%) |
Jul 06, 2020 | 153.83 | 161.82 | 153.14 | 160.30 | 3,371,831 | -3.43(-2.09%) |
Jul 02, 2020 | 156.26 | 165.40 | 153.83 | 163.73 | 3,607,893 | -1.98(-1.19%) |
Jul 01, 2020 | 159.62 | 167.76 | 156.65 | 165.71 | 3,683,887 | +4.26(+2.64%) |
Jun 30, 2020 | 170.35 | 170.50 | 160.00 | 161.44 | 2,468,513 | -6.40(-3.81%) |
Jun 29, 2020 | 178.50 | 185.13 | 165.40 | 167.84 | 4,159,763 | -18.28(-9.82%) |
Jun 26, 2020 | 176.37 | 187.33 | 175.00 | 186.12 | 3,401,714 | +13.33(+7.71%) |
Jun 25, 2020 | 183.98 | 189.16 | 172.26 | 172.79 | 3,600,047 | -8.45(-4.66%) |
Jun 24, 2020 | 171.95 | 188.25 | 170.12 | 181.24 | 4,328,038 | +16.22(+9.83%) |
Jun 23, 2020 | 160.83 | 166.47 | 159.46 | 165.02 | 2,287,133 | -1.83(-1.10%) |
Jun 22, 2020 | 175.23 | 180.41 | 166.77 | 166.85 | 2,830,062 | -5.79(-3.35%) |
Jun 19, 2020 | 160.30 | 176.60 | 159.92 | 172.64 | 3,344,210 | +2.97(+1.75%) |
Jun 18, 2020 | 175.00 | 176.75 | 164.18 | 169.67 | 2,872,373 | -0.31(-0.18%) |
Jun 17, 2020 | 160.38 | 171.27 | 159.16 | 169.97 | 2,681,152 | +9.22(+5.73%) |
Jun 16, 2020 | 152.76 | 173.47 | 152.69 | 160.76 | 4,386,006 | -12.11(-7.00%) |
Jun 15, 2020 | 204.70 | 204.70 | 169.44 | 172.87 | 4,797,678 | -12.79(-6.89%) |
Jun 12, 2020 | 177.59 | 204.54 | 174.31 | 185.66 | 5,757,063 | -14.24(-7.12%) |
Jun 11, 2020 | 183.98 | 201.42 | 180.56 | 199.90 | 5,536,005 | +36.48(+22.32%) |
Jun 10, 2020 | 151.54 | 164.18 | 151.01 | 163.42 | 4,511,507 | +12.72(+8.44%) |
Jun 09, 2020 | 149.33 | 154.36 | 146.82 | 150.71 | 4,076,733 | +7.69(+5.38%) |
Jun 08, 2020 | 145.60 | 147.58 | 142.41 | 143.01 | 3,275,564 | -8.83(-5.82%) |
Jun 05, 2020 | 149.18 | 154.28 | 144.84 | 151.85 | 5,223,355 | -19.88(-11.57%) |
Jun 04, 2020 | 174.77 | 176.90 | 168.37 | 171.72 | 4,426,918 | +0.53(+0.31%) |
Jun 03, 2020 | 175.68 | 177.74 | 166.47 | 171.19 | 4,664,299 | -13.17(-7.15%) |
Jun 02, 2020 | 185.58 | 192.13 | 182.76 | 184.36 | 3,847,885 | -4.80(-2.54%) |
Jun 01, 2020 | 193.66 | 196.09 | 183.22 | 189.16 | 3,400,691 | -6.32(-3.23%) |
May 29, 2020 | 197.54 | 205.00 | 193.12 | 195.48 | 4,257,263 | +4.11(+2.15%) |
May 28, 2020 | 173.40 | 194.34 | 172.94 | 191.37 | 3,765,632 | +12.72(+7.12%) |
May 27, 2020 | 185.74 | 203.40 | 177.13 | 178.65 | 4,031,969 | -18.89(-9.56%) |
May 26, 2020 | 190.76 | 198.53 | 189.77 | 197.54 | 2,479,980 | -18.28(-8.47%) |
May 22, 2020 | 217.03 | 224.88 | 215.05 | 215.81 | 2,410,304 | -2.97(-1.36%) |
May 21, 2020 | 219.93 | 227.16 | 215.13 | 218.78 | 2,721,636 | -1.75(-0.79%) |
May 20, 2020 | 227.54 | 229.37 | 214.98 | 220.54 | 3,156,919 | -21.47(-8.87%) |
May 19, 2020 | 230.82 | 242.09 | 225.03 | 242.01 | 2,331,251 | +14.01(+6.15%) |
May 18, 2020 | 238.43 | 242.16 | 224.72 | 228.00 | 2,807,871 | -51.56(-18.44%) |
May 15, 2020 | 302.17 | 305.83 | 276.74 | 279.56 | 2,415,189 | -13.02(-4.45%) |
May 14, 2020 | 316.49 | 336.67 | 292.42 | 292.58 | 3,259,700 | -4.26(-1.44%) |
May 13, 2020 | 277.80 | 311.08 | 275.06 | 296.84 | 3,309,779 | +26.73(+9.90%) |
May 12, 2020 | 239.96 | 270.19 | 239.88 | 270.11 | 2,354,490 | +26.43(+10.84%) |
May 11, 2020 | 250.47 | 256.18 | 236.60 | 243.69 | 1,893,321 | +3.96(+1.65%) |
May 08, 2020 | 253.74 | 259.91 | 238.51 | 239.73 | 2,595,263 | -30.92(-11.42%) |
May 07, 2020 | 270.87 | 277.12 | 263.87 | 270.64 | 2,043,993 | -12.03(-4.26%) |
May 06, 2020 | 271.18 | 285.19 | 266.38 | 282.68 | 1,804,275 | +5.41(+1.95%) |
May 05, 2020 | 266.99 | 280.39 | 254.50 | 277.27 | 1,816,596 | -5.86(-2.07%) |
May 04, 2020 | 297.60 | 306.67 | 281.54 | 283.13 | 1,925,924 | -2.36(-0.83%) |