Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.78 | 152.44 | 151.62 | 152.28 | 92,992 | +0.03(+0.02%) |
Jul 30, 2020 | 152.25 | 152.32 | 152.04 | 152.25 | 73,567 | +0.70(+0.46%) |
Jul 29, 2020 | 151.50 | 151.76 | 150.96 | 151.55 | 114,417 | -0.02(-0.01%) |
Jul 28, 2020 | 151.18 | 151.59 | 151.06 | 151.57 | 86,164 | +0.87(+0.58%) |
Jul 27, 2020 | 151.54 | 151.57 | 150.65 | 150.70 | 87,585 | -0.55(-0.36%) |
Jul 24, 2020 | 150.87 | 151.34 | 150.77 | 151.25 | 91,073 | -0.02(-0.01%) |
Jul 23, 2020 | 151.02 | 151.35 | 150.75 | 151.26 | 79,328 | +0.95(+0.63%) |
Jul 22, 2020 | 150.75 | 150.76 | 150.32 | 150.32 | 94,147 | +0.15(+0.10%) |
Jul 21, 2020 | 150.14 | 150.39 | 150.00 | 150.17 | 95,043 | +0.23(+0.15%) |
Jul 20, 2020 | 150.20 | 150.27 | 149.72 | 149.94 | 166,771 | +0.28(+0.19%) |
Jul 17, 2020 | 150.03 | 150.04 | 149.52 | 149.65 | 56,991 | -0.25(-0.17%) |
Jul 16, 2020 | 150.11 | 150.28 | 149.80 | 149.90 | 49,582 | +0.45(+0.30%) |
Jul 15, 2020 | 149.14 | 149.90 | 149.12 | 149.45 | 61,282 | -0.41(-0.27%) |
Jul 14, 2020 | 150.42 | 150.50 | 149.81 | 149.86 | 91,402 | +0.07(+0.05%) |
Jul 13, 2020 | 148.95 | 149.84 | 148.75 | 149.79 | 46,826 | +0.32(+0.21%) |
Jul 10, 2020 | 150.50 | 150.60 | 149.41 | 149.47 | 82,158 | -0.57(-0.38%) |
Jul 09, 2020 | 148.68 | 150.24 | 148.63 | 150.04 | 73,650 | +1.52(+1.02%) |
Jul 08, 2020 | 148.46 | 148.80 | 148.18 | 148.53 | 67,869 | -0.41(-0.27%) |
Jul 07, 2020 | 147.93 | 149.01 | 147.80 | 148.94 | 53,507 | +1.35(+0.91%) |
Jul 06, 2020 | 147.27 | 147.64 | 146.87 | 147.59 | 109,919 | -0.43(-0.29%) |
Jul 02, 2020 | 147.40 | 148.15 | 147.18 | 148.01 | 204,153 | +0.12(+0.08%) |
Jul 01, 2020 | 147.53 | 148.11 | 147.17 | 147.90 | 249,238 | -0.23(-0.16%) |
Jun 30, 2020 | 149.00 | 149.00 | 147.90 | 148.13 | 142,850 | -0.52(-0.35%) |
Jun 29, 2020 | 148.59 | 148.87 | 148.43 | 148.65 | 109,269 | -0.14(-0.10%) |
Jun 26, 2020 | 148.21 | 148.89 | 148.14 | 148.79 | 77,275 | +1.04(+0.70%) |
Jun 25, 2020 | 148.26 | 148.36 | 147.74 | 147.76 | 311,515 | +0.17(+0.12%) |
Jun 24, 2020 | 146.69 | 147.60 | 146.53 | 147.58 | 90,139 | +1.05(+0.72%) |
Jun 23, 2020 | 146.48 | 146.84 | 146.30 | 146.53 | 96,849 | -0.50(-0.34%) |
Jun 22, 2020 | 147.57 | 147.72 | 146.83 | 147.04 | 107,971 | -0.06(-0.04%) |
Jun 19, 2020 | 146.22 | 147.15 | 146.22 | 147.10 | 143,705 | +0.13(+0.09%) |
Jun 18, 2020 | 146.91 | 147.11 | 146.37 | 146.97 | 62,518 | +0.99(+0.68%) |
Jun 17, 2020 | 145.75 | 146.08 | 145.27 | 145.98 | 75,480 | +0.40(+0.27%) |
Jun 16, 2020 | 145.12 | 146.37 | 144.76 | 145.58 | 1,310,035 | -1.31(-0.89%) |
Jun 15, 2020 | 147.85 | 147.96 | 146.64 | 146.89 | 230,803 | +0.01(+0.01%) |
Jun 12, 2020 | 146.99 | 147.63 | 146.74 | 146.88 | 71,513 | -0.85(-0.57%) |
Jun 11, 2020 | 147.55 | 148.09 | 147.29 | 147.73 | 270,560 | +1.74(+1.19%) |
Jun 10, 2020 | 144.92 | 146.03 | 144.78 | 145.99 | 197,058 | +1.66(+1.15%) |
Jun 09, 2020 | 144.64 | 144.95 | 144.22 | 144.32 | 65,588 | +1.17(+0.82%) |
Jun 08, 2020 | 142.33 | 143.38 | 142.33 | 143.15 | 141,562 | +0.18(+0.12%) |
Jun 05, 2020 | 142.03 | 142.98 | 141.09 | 142.98 | 210,135 | -0.95(-0.66%) |
Jun 04, 2020 | 144.80 | 144.96 | 143.78 | 143.92 | 454,902 | -1.39(-0.96%) |
Jun 03, 2020 | 145.98 | 146.04 | 144.99 | 145.31 | 127,095 | -1.62(-1.10%) |
Jun 02, 2020 | 146.97 | 147.28 | 146.57 | 146.93 | 137,988 | -0.35(-0.24%) |
Jun 01, 2020 | 147.07 | 147.35 | 146.76 | 147.29 | 371,867 | -0.57(-0.39%) |
May 29, 2020 | 147.44 | 148.06 | 147.25 | 147.86 | 193,408 | +0.79(+0.54%) |
May 28, 2020 | 146.88 | 147.24 | 146.69 | 147.08 | 189,315 | -0.34(-0.23%) |
May 27, 2020 | 147.19 | 148.10 | 147.11 | 147.42 | 63,089 | +0.03(+0.02%) |
May 26, 2020 | 147.47 | 147.55 | 147.16 | 147.40 | 115,242 | -1.10(-0.74%) |
May 22, 2020 | 148.10 | 148.62 | 148.08 | 148.50 | 40,717 | +0.46(+0.31%) |
May 21, 2020 | 148.10 | 148.42 | 147.81 | 148.04 | 413,299 | +0.33(+0.22%) |
May 20, 2020 | 147.00 | 147.96 | 146.97 | 147.71 | 208,774 | +0.25(+0.17%) |
May 19, 2020 | 146.66 | 147.47 | 146.48 | 147.47 | 75,377 | +0.52(+0.35%) |
May 18, 2020 | 147.92 | 148.08 | 146.59 | 146.94 | 111,174 | -2.04(-1.37%) |
May 15, 2020 | 149.97 | 149.97 | 148.83 | 148.99 | 84,715 | -0.39(-0.26%) |
May 14, 2020 | 149.51 | 149.92 | 149.17 | 149.38 | 48,156 | +0.84(+0.57%) |
May 13, 2020 | 148.47 | 149.13 | 148.32 | 148.53 | 77,639 | +0.59(+0.40%) |
May 12, 2020 | 147.10 | 148.27 | 147.10 | 147.94 | 49,759 | +0.94(+0.64%) |
May 11, 2020 | 147.70 | 147.94 | 146.80 | 147.01 | 33,454 | -0.95(-0.64%) |
May 08, 2020 | 148.24 | 148.75 | 147.76 | 147.95 | 102,246 | -1.22(-0.82%) |
May 07, 2020 | 147.48 | 149.23 | 147.39 | 149.17 | 52,365 | +1.79(+1.22%) |
May 06, 2020 | 147.15 | 147.39 | 146.57 | 147.38 | 77,610 | -1.33(-0.90%) |
May 05, 2020 | 148.01 | 148.76 | 148.01 | 148.71 | 52,833 | -0.10(-0.07%) |
May 04, 2020 | 149.07 | 149.13 | 148.56 | 148.81 | 107,100 | -0.30(-0.20%) |