Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 126.63 | 128.97 | 126.00 | 126.84 | 5,500 | +0.15(+0.12%) |
Jul 30, 2020 | 126.00 | 129.00 | 126.00 | 126.69 | 6,137 | -1.74(-1.35%) |
Jul 29, 2020 | 130.50 | 131.10 | 126.30 | 128.43 | 8,388 | -3.27(-2.48%) |
Jul 28, 2020 | 128.43 | 131.70 | 127.53 | 131.70 | 5,897 | +2.70(+2.09%) |
Jul 27, 2020 | 132.00 | 132.00 | 129.00 | 129.00 | 7,831 | -2.37(-1.80%) |
Jul 24, 2020 | 133.65 | 134.94 | 129.00 | 131.37 | 8,459 | -4.23(-3.12%) |
Jul 23, 2020 | 135.00 | 140.16 | 133.80 | 135.60 | 9,265 | -1.83(-1.33%) |
Jul 22, 2020 | 143.34 | 143.40 | 136.50 | 137.43 | 12,727 | -9.21(-6.28%) |
Jul 21, 2020 | 143.76 | 155.55 | 141.30 | 146.64 | 36,245 | +2.64(+1.83%) |
Jul 20, 2020 | 135.00 | 144.00 | 132.00 | 144.00 | 25,293 | +9.15(+6.79%) |
Jul 17, 2020 | 126.00 | 136.47 | 126.00 | 134.85 | 31,045 | +7.95(+6.26%) |
Jul 16, 2020 | 126.30 | 130.20 | 126.00 | 126.90 | 14,168 | -2.76(-2.13%) |
Jul 15, 2020 | 130.50 | 132.54 | 125.85 | 129.66 | 25,393 | +2.49(+1.96%) |
Jul 14, 2020 | 128.40 | 130.50 | 121.56 | 127.17 | 23,828 | -5.25(-3.96%) |
Jul 13, 2020 | 129.00 | 135.00 | 123.00 | 132.42 | 45,022 | +6.51(+5.17%) |
Jul 10, 2020 | 128.70 | 128.70 | 124.50 | 125.91 | 9,494 | -1.26(-0.99%) |
Jul 09, 2020 | 129.00 | 130.47 | 124.80 | 127.17 | 7,483 | -3.69(-2.82%) |
Jul 08, 2020 | 127.95 | 133.80 | 125.10 | 130.86 | 17,800 | +4.53(+3.59%) |
Jul 07, 2020 | 125.10 | 130.41 | 123.03 | 126.33 | 10,044 | +0.33(+0.26%) |
Jul 06, 2020 | 126.00 | 129.00 | 123.00 | 126.00 | 7,508 | -0.03(-0.02%) |
Jul 02, 2020 | 128.40 | 128.61 | 120.81 | 126.03 | 11,155 | -3.27(-2.53%) |
Jul 01, 2020 | 130.92 | 130.95 | 127.50 | 129.30 | 10,900 | -2.25(-1.71%) |
Jun 30, 2020 | 138.00 | 138.00 | 129.66 | 131.55 | 12,258 | -3.03(-2.25%) |
Jun 29, 2020 | 134.40 | 137.76 | 132.33 | 134.58 | 12,089 | +1.17(+0.88%) |
Jun 26, 2020 | 139.80 | 140.94 | 130.50 | 133.41 | 16,857 | -6.45(-4.61%) |
Jun 25, 2020 | 130.80 | 144.00 | 129.30 | 139.86 | 27,854 | +6.39(+4.79%) |
Jun 24, 2020 | 138.09 | 139.50 | 127.56 | 133.47 | 17,306 | -5.55(-3.99%) |
Jun 23, 2020 | 131.85 | 148.32 | 131.70 | 139.02 | 60,583 | +8.49(+6.50%) |
Jun 22, 2020 | 129.63 | 134.07 | 129.63 | 130.53 | 14,454 | +0.09(+0.07%) |
Jun 19, 2020 | 129.06 | 137.01 | 128.37 | 130.44 | 24,209 | +1.44(+1.12%) |
Jun 18, 2020 | 129.00 | 134.25 | 126.75 | 129.00 | 15,055 | +0.00(+0.00%) |
Jun 17, 2020 | 135.00 | 135.69 | 129.00 | 129.00 | 20,291 | -8.73(-6.34%) |
Jun 16, 2020 | 139.50 | 145.50 | 136.35 | 137.73 | 36,413 | -10.59(-7.14%) |
Jun 15, 2020 | 129.00 | 153.00 | 126.00 | 148.32 | 68,708 | +16.98(+12.93%) |
Jun 12, 2020 | 132.00 | 136.44 | 126.33 | 131.34 | 16,605 | +2.64(+2.05%) |
Jun 11, 2020 | 133.53 | 140.97 | 127.50 | 128.70 | 20,371 | -15.30(-10.63%) |
Jun 10, 2020 | 150.00 | 150.00 | 141.00 | 144.00 | 15,987 | -1.47(-1.01%) |
Jun 09, 2020 | 140.40 | 156.45 | 138.36 | 145.47 | 36,567 | +5.13(+3.66%) |
Jun 08, 2020 | 132.00 | 146.76 | 126.66 | 140.34 | 27,698 | -8.16(-5.49%) |
Jun 05, 2020 | 153.00 | 154.02 | 147.00 | 148.50 | 14,221 | -1.44(-0.96%) |
Jun 04, 2020 | 151.65 | 152.97 | 138.03 | 149.94 | 22,917 | -3.06(-2.00%) |
Jun 03, 2020 | 155.25 | 163.20 | 151.53 | 153.00 | 34,879 | -2.28(-1.47%) |
Jun 02, 2020 | 162.00 | 162.03 | 151.50 | 155.28 | 15,164 | -0.72(-0.46%) |
Jun 01, 2020 | 156.00 | 162.00 | 150.00 | 156.00 | 18,033 | -2.70(-1.70%) |
May 29, 2020 | 159.00 | 163.50 | 153.03 | 158.70 | 26,902 | +1.50(+0.95%) |
May 28, 2020 | 150.51 | 159.00 | 145.56 | 157.20 | 21,741 | +6.63(+4.40%) |
May 27, 2020 | 156.90 | 157.05 | 147.00 | 150.57 | 19,761 | -8.37(-5.27%) |
May 26, 2020 | 168.00 | 168.00 | 156.00 | 158.94 | 26,685 | -4.56(-2.79%) |
May 22, 2020 | 151.50 | 175.47 | 150.00 | 163.50 | 64,826 | +7.56(+4.85%) |
May 21, 2020 | 153.57 | 164.70 | 151.50 | 155.94 | 46,289 | +8.94(+6.08%) |
May 20, 2020 | 138.00 | 150.00 | 138.00 | 147.00 | 19,181 | +6.00(+4.26%) |
May 19, 2020 | 146.85 | 147.15 | 138.60 | 141.00 | 9,442 | -4.32(-2.97%) |
May 18, 2020 | 142.50 | 146.97 | 141.00 | 145.32 | 17,562 | +10.92(+8.12%) |
May 15, 2020 | 133.50 | 137.70 | 132.00 | 134.40 | 14,543 | -0.60(-0.44%) |
May 14, 2020 | 141.60 | 141.75 | 130.50 | 135.00 | 28,664 | -9.90(-6.83%) |
May 13, 2020 | 139.65 | 156.00 | 135.03 | 144.90 | 31,578 | +0.90(+0.63%) |
May 12, 2020 | 156.00 | 162.00 | 144.00 | 144.00 | 29,535 | -6.00(-4.00%) |
May 11, 2020 | 156.00 | 158.10 | 144.75 | 150.00 | 20,008 | -1.95(-1.28%) |
May 08, 2020 | 141.00 | 155.40 | 135.00 | 151.95 | 47,388 | +11.01(+7.81%) |
May 07, 2020 | 141.00 | 147.00 | 135.00 | 140.94 | 11,752 | +5.64(+4.17%) |
May 06, 2020 | 145.50 | 147.00 | 132.03 | 135.30 | 19,378 | -13.05(-8.80%) |
May 05, 2020 | 154.50 | 154.53 | 144.00 | 148.35 | 23,573 | -1.35(-0.90%) |
May 04, 2020 | 147.00 | 154.50 | 141.00 | 149.70 | 35,573 | +7.23(+5.07%) |