Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.78 | 152.43 | 151.62 | 152.27 | 92,994 | +0.03(+0.02%) |
Jul 30, 2020 | 152.25 | 152.32 | 152.03 | 152.25 | 73,569 | +0.70(+0.46%) |
Jul 29, 2020 | 151.50 | 151.76 | 150.95 | 151.54 | 114,420 | -0.02(-0.01%) |
Jul 28, 2020 | 151.17 | 151.59 | 151.06 | 151.56 | 86,166 | +0.87(+0.58%) |
Jul 27, 2020 | 151.54 | 151.56 | 150.65 | 150.69 | 87,587 | -0.55(-0.36%) |
Jul 24, 2020 | 150.86 | 151.34 | 150.76 | 151.24 | 91,076 | -0.02(-0.01%) |
Jul 23, 2020 | 151.01 | 151.35 | 150.75 | 151.26 | 79,331 | +0.95(+0.63%) |
Jul 22, 2020 | 150.75 | 150.75 | 150.31 | 150.31 | 94,150 | +0.15(+0.10%) |
Jul 21, 2020 | 150.14 | 150.38 | 149.99 | 150.16 | 95,046 | +0.23(+0.15%) |
Jul 20, 2020 | 150.20 | 150.27 | 149.72 | 149.93 | 166,776 | +0.28(+0.19%) |
Jul 17, 2020 | 150.02 | 150.04 | 149.52 | 149.65 | 56,993 | -0.25(-0.17%) |
Jul 16, 2020 | 150.11 | 150.27 | 149.80 | 149.90 | 49,584 | +0.45(+0.30%) |
Jul 15, 2020 | 149.13 | 149.90 | 149.12 | 149.44 | 61,283 | -0.41(-0.27%) |
Jul 14, 2020 | 150.42 | 150.50 | 149.81 | 149.85 | 91,404 | +0.07(+0.05%) |
Jul 13, 2020 | 148.95 | 149.84 | 148.75 | 149.78 | 46,828 | +0.32(+0.21%) |
Jul 10, 2020 | 150.50 | 150.60 | 149.40 | 149.46 | 82,160 | -0.58(-0.38%) |
Jul 09, 2020 | 148.67 | 150.23 | 148.63 | 150.04 | 73,652 | +1.52(+1.02%) |
Jul 08, 2020 | 148.45 | 148.79 | 148.18 | 148.52 | 67,871 | -0.41(-0.27%) |
Jul 07, 2020 | 147.92 | 149.01 | 147.80 | 148.93 | 53,509 | +1.35(+0.91%) |
Jul 06, 2020 | 147.26 | 147.64 | 146.87 | 147.58 | 109,922 | -0.42(-0.29%) |
Jul 02, 2020 | 147.40 | 148.14 | 147.18 | 148.01 | 204,159 | +0.11(+0.08%) |
Jul 01, 2020 | 147.53 | 148.11 | 147.17 | 147.89 | 249,244 | -0.23(-0.16%) |
Jun 30, 2020 | 148.99 | 148.99 | 147.90 | 148.12 | 142,854 | -0.52(-0.35%) |
Jun 29, 2020 | 148.59 | 148.87 | 148.43 | 148.65 | 109,272 | -0.14(-0.09%) |
Jun 26, 2020 | 148.20 | 148.89 | 148.13 | 148.79 | 77,277 | +1.04(+0.70%) |
Jun 25, 2020 | 148.26 | 148.35 | 147.74 | 147.75 | 311,524 | +0.17(+0.12%) |
Jun 24, 2020 | 146.69 | 147.59 | 146.52 | 147.58 | 90,141 | +1.05(+0.72%) |
Jun 23, 2020 | 146.48 | 146.84 | 146.29 | 146.53 | 96,852 | -0.50(-0.34%) |
Jun 22, 2020 | 147.57 | 147.72 | 146.82 | 147.03 | 107,974 | -0.06(-0.04%) |
Jun 19, 2020 | 146.21 | 147.14 | 146.21 | 147.10 | 143,709 | +0.13(+0.09%) |
Jun 18, 2020 | 146.90 | 147.11 | 146.36 | 146.97 | 62,520 | +0.99(+0.68%) |
Jun 17, 2020 | 145.74 | 146.08 | 145.27 | 145.97 | 75,482 | +0.40(+0.27%) |
Jun 16, 2020 | 145.12 | 146.36 | 144.76 | 145.58 | 1,310,071 | -1.31(-0.89%) |
Jun 15, 2020 | 147.85 | 147.96 | 146.64 | 146.88 | 230,809 | +0.01(+0.01%) |
Jun 12, 2020 | 146.98 | 147.63 | 146.74 | 146.88 | 71,515 | -0.85(-0.57%) |
Jun 11, 2020 | 147.55 | 148.09 | 147.28 | 147.73 | 270,568 | +1.74(+1.19%) |
Jun 10, 2020 | 144.91 | 146.03 | 144.78 | 145.98 | 197,063 | +1.66(+1.15%) |
Jun 09, 2020 | 144.64 | 144.95 | 144.22 | 144.32 | 65,590 | +1.17(+0.82%) |
Jun 08, 2020 | 142.33 | 143.38 | 142.33 | 143.15 | 141,566 | +0.18(+0.12%) |
Jun 05, 2020 | 142.03 | 142.97 | 141.09 | 142.97 | 210,141 | -0.95(-0.66%) |
Jun 04, 2020 | 144.80 | 144.96 | 143.78 | 143.92 | 454,915 | -1.39(-0.96%) |
Jun 03, 2020 | 145.97 | 146.04 | 144.98 | 145.31 | 127,099 | -1.62(-1.10%) |
Jun 02, 2020 | 146.97 | 147.28 | 146.57 | 146.93 | 137,992 | -0.35(-0.24%) |
Jun 01, 2020 | 147.07 | 147.35 | 146.75 | 147.28 | 371,877 | -0.58(-0.39%) |
May 29, 2020 | 147.44 | 148.05 | 147.25 | 147.86 | 193,414 | +0.79(+0.54%) |
May 28, 2020 | 146.88 | 147.23 | 146.69 | 147.07 | 189,320 | -0.34(-0.23%) |
May 27, 2020 | 147.19 | 148.10 | 147.11 | 147.42 | 63,091 | +0.03(+0.02%) |
May 26, 2020 | 147.47 | 147.55 | 147.16 | 147.39 | 115,245 | -1.11(-0.74%) |
May 22, 2020 | 148.10 | 148.62 | 148.08 | 148.50 | 40,718 | +0.46(+0.31%) |
May 21, 2020 | 148.10 | 148.42 | 147.81 | 148.04 | 413,311 | +0.33(+0.22%) |
May 20, 2020 | 146.99 | 147.96 | 146.97 | 147.71 | 208,779 | +0.25(+0.17%) |
May 19, 2020 | 146.66 | 147.46 | 146.48 | 147.46 | 75,379 | +0.52(+0.35%) |
May 18, 2020 | 147.91 | 148.08 | 146.59 | 146.94 | 111,178 | -2.04(-1.37%) |
May 15, 2020 | 149.96 | 149.96 | 148.82 | 148.98 | 84,717 | -0.39(-0.26%) |
May 14, 2020 | 149.50 | 149.92 | 149.17 | 149.37 | 48,157 | +0.84(+0.57%) |
May 13, 2020 | 148.47 | 149.12 | 148.32 | 148.53 | 77,641 | +0.59(+0.40%) |
May 12, 2020 | 147.10 | 148.27 | 147.10 | 147.94 | 49,760 | +0.94(+0.64%) |
May 11, 2020 | 147.70 | 147.94 | 146.80 | 147.00 | 33,454 | -0.95(-0.64%) |
May 08, 2020 | 148.23 | 148.75 | 147.76 | 147.95 | 102,249 | -1.22(-0.82%) |
May 07, 2020 | 147.48 | 149.23 | 147.38 | 149.17 | 52,366 | +1.80(+1.22%) |
May 06, 2020 | 147.14 | 147.38 | 146.57 | 147.37 | 77,612 | -1.34(-0.90%) |
May 05, 2020 | 148.01 | 148.76 | 148.01 | 148.71 | 52,834 | -0.10(-0.07%) |
May 04, 2020 | 149.07 | 149.12 | 148.56 | 148.81 | 107,103 | -0.30(-0.20%) |