Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 148.50 | 152.96 | 144.65 | 147.10 | 12,736 | -3.65(-2.42%) |
Jul 30, 2020 | 148.50 | 157.50 | 139.50 | 150.75 | 21,154 | -1.71(-1.12%) |
Jul 29, 2020 | 153.00 | 155.25 | 146.27 | 152.46 | 16,494 | -2.79(-1.80%) |
Jul 28, 2020 | 157.50 | 157.50 | 148.50 | 155.25 | 14,145 | -1.98(-1.26%) |
Jul 27, 2020 | 159.75 | 172.12 | 151.88 | 157.23 | 38,203 | +0.18(+0.11%) |
Jul 24, 2020 | 150.75 | 159.19 | 144.00 | 157.05 | 24,041 | +6.30(+4.18%) |
Jul 23, 2020 | 159.75 | 164.25 | 144.00 | 150.75 | 51,384 | -15.75(-9.46%) |
Jul 22, 2020 | 157.50 | 173.25 | 155.25 | 166.50 | 51,383 | +4.50(+2.78%) |
Jul 21, 2020 | 171.00 | 171.00 | 153.00 | 162.00 | 18,650 | -9.00(-5.26%) |
Jul 20, 2020 | 164.00 | 175.48 | 155.09 | 171.00 | 34,680 | +16.04(+10.35%) |
Jul 17, 2020 | 157.50 | 158.60 | 150.75 | 154.96 | 12,875 | -1.66(-1.06%) |
Jul 16, 2020 | 146.75 | 159.73 | 142.00 | 156.62 | 22,411 | +8.12(+5.47%) |
Jul 15, 2020 | 130.50 | 150.75 | 130.50 | 148.50 | 21,181 | +7.51(+5.33%) |
Jul 14, 2020 | 142.88 | 146.25 | 126.02 | 140.99 | 20,239 | -6.73(-4.55%) |
Jul 13, 2020 | 162.02 | 168.75 | 144.63 | 147.71 | 30,719 | -8.66(-5.54%) |
Jul 10, 2020 | 144.00 | 184.50 | 135.00 | 156.38 | 105,544 | +9.70(+6.61%) |
Jul 09, 2020 | 128.90 | 150.23 | 121.95 | 146.68 | 67,509 | +20.68(+16.41%) |
Jul 08, 2020 | 123.75 | 132.75 | 121.50 | 126.00 | 18,877 | +4.50(+3.70%) |
Jul 07, 2020 | 110.25 | 129.19 | 108.00 | 121.50 | 30,276 | +11.25(+10.20%) |
Jul 06, 2020 | 108.00 | 110.25 | 105.75 | 110.25 | 6,286 | +3.38(+3.16%) |
Jul 02, 2020 | 111.92 | 111.92 | 104.62 | 106.88 | 7,015 | -1.28(-1.19%) |
Jul 01, 2020 | 108.94 | 112.50 | 105.86 | 108.16 | 4,727 | -0.95(-0.87%) |
Jun 30, 2020 | 109.82 | 111.38 | 106.47 | 109.10 | 5,747 | -2.05(-1.84%) |
Jun 29, 2020 | 112.50 | 114.73 | 103.50 | 111.15 | 6,779 | -1.35(-1.20%) |
Jun 26, 2020 | 117.70 | 119.25 | 110.83 | 112.50 | 6,228 | -5.17(-4.40%) |
Jun 25, 2020 | 117.00 | 121.48 | 110.79 | 117.67 | 11,988 | +0.43(+0.37%) |
Jun 24, 2020 | 119.41 | 123.73 | 113.94 | 117.25 | 9,206 | -4.25(-3.50%) |
Jun 23, 2020 | 123.75 | 130.50 | 117.00 | 121.50 | 11,883 | -5.27(-4.15%) |
Jun 22, 2020 | 130.50 | 130.50 | 123.75 | 126.77 | 10,465 | +4.14(+3.38%) |
Jun 19, 2020 | 123.75 | 134.37 | 120.38 | 122.62 | 22,283 | -1.12(-0.91%) |
Jun 18, 2020 | 114.75 | 130.50 | 112.50 | 123.75 | 34,297 | +8.23(+7.13%) |
Jun 17, 2020 | 118.12 | 119.25 | 110.25 | 115.52 | 5,912 | -2.39(-2.02%) |
Jun 16, 2020 | 122.62 | 125.84 | 114.95 | 117.90 | 7,800 | -5.85(-4.73%) |
Jun 15, 2020 | 112.50 | 126.00 | 108.00 | 123.75 | 25,294 | +11.25(+10.00%) |
Jun 12, 2020 | 112.50 | 121.48 | 104.40 | 112.50 | 13,132 | +2.63(+2.40%) |
Jun 11, 2020 | 108.67 | 112.50 | 103.95 | 109.87 | 10,828 | -11.43(-9.42%) |
Jun 10, 2020 | 127.12 | 134.87 | 115.31 | 121.30 | 26,671 | -6.95(-5.42%) |
Jun 09, 2020 | 114.75 | 131.85 | 107.33 | 128.25 | 54,899 | +18.02(+16.35%) |
Jun 08, 2020 | 105.75 | 112.50 | 102.38 | 110.23 | 19,611 | +4.93(+4.68%) |
Jun 05, 2020 | 100.35 | 111.15 | 96.75 | 105.30 | 35,549 | +6.30(+6.36%) |
Jun 04, 2020 | 101.25 | 101.25 | 99.00 | 99.00 | 15,396 | -2.25(-2.22%) |
Jun 03, 2020 | 103.50 | 105.75 | 99.00 | 101.25 | 15,912 | +1.71(+1.72%) |
Jun 02, 2020 | 99.00 | 103.50 | 96.97 | 99.54 | 20,867 | +0.54(+0.55%) |
Jun 01, 2020 | 99.00 | 101.25 | 94.50 | 99.00 | 18,742 | -9.70(-8.92%) |
May 29, 2020 | 119.25 | 135.00 | 101.47 | 108.70 | 160,877 | +13.59(+14.29%) |
May 28, 2020 | 99.22 | 99.22 | 92.47 | 95.11 | 30,819 | +2.52(+2.72%) |
May 27, 2020 | 96.23 | 96.75 | 90.22 | 92.59 | 13,643 | -5.29(-5.40%) |
May 26, 2020 | 100.12 | 100.98 | 94.72 | 97.88 | 23,131 | -0.90(-0.91%) |
May 22, 2020 | 96.75 | 105.53 | 96.75 | 98.78 | 55,438 | -45.22(-31.41%) |
May 21, 2020 | 116.33 | 153.00 | 110.25 | 144.00 | 27,544 | +30.38(+26.73%) |
May 20, 2020 | 114.53 | 116.73 | 110.27 | 113.62 | 1,168 | -2.25(-1.94%) |
May 19, 2020 | 114.53 | 119.25 | 112.52 | 115.88 | 1,506 | +3.38(+3.00%) |
May 18, 2020 | 110.25 | 117.00 | 110.25 | 112.50 | 1,242 | +1.71(+1.54%) |
May 15, 2020 | 112.93 | 114.75 | 105.86 | 110.79 | 1,752 | -3.96(-3.45%) |
May 14, 2020 | 119.25 | 121.50 | 112.50 | 114.75 | 1,483 | -6.91(-5.68%) |
May 13, 2020 | 128.25 | 128.25 | 110.25 | 121.66 | 3,292 | -7.31(-5.67%) |
May 12, 2020 | 130.50 | 140.56 | 119.25 | 128.97 | 5,982 | +7.47(+6.15%) |
May 11, 2020 | 126.00 | 127.62 | 119.25 | 121.50 | 1,714 | +2.39(+2.00%) |
May 08, 2020 | 113.49 | 123.75 | 112.50 | 119.11 | 1,285 | +2.11(+1.81%) |
May 07, 2020 | 114.75 | 119.03 | 112.52 | 117.00 | 1,401 | +1.12(+0.97%) |
May 06, 2020 | 121.50 | 123.75 | 110.25 | 115.88 | 2,600 | -5.62(-4.63%) |
May 05, 2020 | 105.75 | 128.25 | 105.75 | 121.50 | 7,962 | +17.33(+16.63%) |
May 04, 2020 | 103.50 | 104.40 | 101.25 | 104.17 | 783 | +0.67(+0.65%) |