Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 165.65 | 165.65 | 160.53 | 162.48 | 43,321 | -3.09(-1.87%) |
Jul 30, 2020 | 164.06 | 166.13 | 164.06 | 165.58 | 31,932 | +0.25(+0.15%) |
Jul 29, 2020 | 168.19 | 168.19 | 165.08 | 165.33 | 22,359 | -1.88(-1.13%) |
Jul 28, 2020 | 168.54 | 169.44 | 167.06 | 167.22 | 24,968 | -1.42(-0.84%) |
Jul 27, 2020 | 165.50 | 169.00 | 165.50 | 168.63 | 29,578 | +4.40(+2.68%) |
Jul 24, 2020 | 167.12 | 167.12 | 162.90 | 164.24 | 33,683 | -3.71(-2.21%) |
Jul 23, 2020 | 172.12 | 172.12 | 167.56 | 167.94 | 22,843 | -3.39(-1.98%) |
Jul 22, 2020 | 172.21 | 172.64 | 170.38 | 171.34 | 18,873 | -0.02(-0.01%) |
Jul 21, 2020 | 175.17 | 175.17 | 171.19 | 171.35 | 35,450 | -3.14(-1.80%) |
Jul 20, 2020 | 173.83 | 175.54 | 172.43 | 174.50 | 39,144 | +1.27(+0.73%) |
Jul 17, 2020 | 169.56 | 173.75 | 169.56 | 173.23 | 27,900 | +3.80(+2.24%) |
Jul 16, 2020 | 169.94 | 169.94 | 167.56 | 169.43 | 19,538 | -0.85(-0.50%) |
Jul 15, 2020 | 171.97 | 171.97 | 168.38 | 170.28 | 36,313 | +2.40(+1.43%) |
Jul 14, 2020 | 163.06 | 168.06 | 161.93 | 167.88 | 33,364 | +4.08(+2.49%) |
Jul 13, 2020 | 166.08 | 169.03 | 163.67 | 163.80 | 47,193 | -0.93(-0.56%) |
Jul 10, 2020 | 165.79 | 165.85 | 164.07 | 164.73 | 18,870 | -1.48(-0.89%) |
Jul 09, 2020 | 165.73 | 166.57 | 163.15 | 166.21 | 21,915 | +0.52(+0.32%) |
Jul 08, 2020 | 165.84 | 166.36 | 164.20 | 165.69 | 20,740 | +0.79(+0.48%) |
Jul 07, 2020 | 163.82 | 167.21 | 163.52 | 164.90 | 31,288 | +0.32(+0.20%) |
Jul 06, 2020 | 166.03 | 166.12 | 164.09 | 164.57 | 16,904 | +1.14(+0.70%) |
Jul 02, 2020 | 163.65 | 164.75 | 162.76 | 163.43 | 33,074 | +1.12(+0.69%) |
Jul 01, 2020 | 160.90 | 162.80 | 159.07 | 162.31 | 29,424 | +1.72(+1.07%) |
Jun 30, 2020 | 158.88 | 161.19 | 158.33 | 160.59 | 29,087 | +2.42(+1.53%) |
Jun 29, 2020 | 159.15 | 159.31 | 157.48 | 158.17 | 18,972 | -0.56(-0.35%) |
Jun 26, 2020 | 160.57 | 160.57 | 157.79 | 158.73 | 22,827 | -2.46(-1.53%) |
Jun 25, 2020 | 159.58 | 161.19 | 158.25 | 161.19 | 173,279 | +1.85(+1.16%) |
Jun 24, 2020 | 161.71 | 163.03 | 158.23 | 159.34 | 52,608 | -2.53(-1.57%) |
Jun 23, 2020 | 163.09 | 164.00 | 161.79 | 161.87 | 23,316 | -0.10(-0.06%) |
Jun 22, 2020 | 162.74 | 162.74 | 160.06 | 161.97 | 37,312 | -0.55(-0.34%) |
Jun 19, 2020 | 158.82 | 163.01 | 158.26 | 162.52 | 45,350 | +5.32(+3.39%) |
Jun 18, 2020 | 156.07 | 157.46 | 155.86 | 157.20 | 14,208 | +0.79(+0.50%) |
Jun 17, 2020 | 155.39 | 157.56 | 155.39 | 156.41 | 39,134 | +1.00(+0.65%) |
Jun 16, 2020 | 155.75 | 156.04 | 153.53 | 155.41 | 23,979 | +1.50(+0.97%) |
Jun 15, 2020 | 150.20 | 154.20 | 150.20 | 153.91 | 15,115 | +2.30(+1.52%) |
Jun 12, 2020 | 154.47 | 154.47 | 148.83 | 151.61 | 34,698 | +0.26(+0.17%) |
Jun 11, 2020 | 156.27 | 156.47 | 150.96 | 151.36 | 37,412 | -5.63(-3.59%) |
Jun 10, 2020 | 156.84 | 157.79 | 156.12 | 156.98 | 28,387 | +1.62(+1.04%) |
Jun 09, 2020 | 156.39 | 156.96 | 155.27 | 155.37 | 26,301 | -1.10(-0.71%) |
Jun 08, 2020 | 153.98 | 156.72 | 153.80 | 156.47 | 34,007 | +1.78(+1.15%) |
Jun 05, 2020 | 156.58 | 156.58 | 154.19 | 154.69 | 42,510 | -0.54(-0.35%) |
Jun 04, 2020 | 156.25 | 157.25 | 154.69 | 155.23 | 37,132 | -1.46(-0.93%) |
Jun 03, 2020 | 157.63 | 159.25 | 155.39 | 156.69 | 26,262 | -0.95(-0.60%) |
Jun 02, 2020 | 157.65 | 157.65 | 154.83 | 157.63 | 22,090 | -0.26(-0.16%) |
Jun 01, 2020 | 159.13 | 159.13 | 157.06 | 157.89 | 29,773 | -0.71(-0.45%) |
May 29, 2020 | 155.63 | 158.99 | 153.96 | 158.60 | 33,784 | +4.01(+2.59%) |
May 28, 2020 | 154.31 | 156.40 | 153.62 | 154.59 | 36,981 | +2.13(+1.40%) |
May 27, 2020 | 150.99 | 152.56 | 146.73 | 152.46 | 43,487 | +0.73(+0.48%) |
May 26, 2020 | 158.25 | 158.25 | 151.69 | 151.73 | 58,783 | -4.22(-2.71%) |
May 22, 2020 | 154.51 | 156.00 | 154.36 | 155.95 | 15,421 | +1.16(+0.75%) |
May 21, 2020 | 157.75 | 157.75 | 153.77 | 154.79 | 26,892 | -2.75(-1.75%) |
May 20, 2020 | 156.67 | 157.56 | 154.78 | 157.54 | 31,379 | +2.08(+1.34%) |
May 19, 2020 | 157.96 | 158.32 | 154.75 | 155.46 | 42,597 | -2.53(-1.60%) |
May 18, 2020 | 162.33 | 162.33 | 157.84 | 157.99 | 45,592 | +2.58(+1.66%) |
May 15, 2020 | 152.01 | 155.41 | 151.46 | 155.41 | 37,843 | +2.96(+1.94%) |
May 14, 2020 | 151.79 | 152.67 | 150.68 | 152.45 | 26,732 | -0.98(-0.64%) |
May 13, 2020 | 154.63 | 157.22 | 151.06 | 153.43 | 47,729 | +0.08(+0.05%) |
May 12, 2020 | 158.20 | 158.20 | 153.35 | 153.35 | 43,456 | -3.26(-2.08%) |
May 11, 2020 | 150.50 | 156.69 | 150.26 | 156.61 | 51,196 | +6.17(+4.10%) |
May 08, 2020 | 150.61 | 150.82 | 149.18 | 150.44 | 29,523 | +1.66(+1.11%) |
May 07, 2020 | 150.08 | 150.08 | 148.29 | 148.78 | 24,293 | +1.32(+0.90%) |
May 06, 2020 | 148.79 | 148.89 | 147.21 | 147.46 | 25,954 | -0.24(-0.16%) |
May 05, 2020 | 147.46 | 148.52 | 146.55 | 147.70 | 21,570 | +1.95(+1.34%) |
May 04, 2020 | 143.09 | 145.94 | 143.09 | 145.75 | 25,246 | +2.27(+1.58%) |