Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 115.50 | 116.00 | 105.50 | 110.10 | 17,600 | -4.40(-3.84%) |
Jul 30, 2020 | 121.70 | 123.50 | 112.80 | 114.50 | 19,276 | -8.50(-6.91%) |
Jul 29, 2020 | 128.80 | 128.80 | 122.00 | 123.00 | 9,281 | -5.70(-4.43%) |
Jul 28, 2020 | 132.00 | 135.10 | 126.90 | 128.70 | 14,080 | -3.60(-2.72%) |
Jul 27, 2020 | 132.30 | 138.20 | 126.90 | 132.30 | 16,147 | +3.40(+2.64%) |
Jul 24, 2020 | 138.60 | 138.60 | 128.05 | 128.90 | 14,330 | -7.50(-5.50%) |
Jul 23, 2020 | 141.70 | 141.90 | 133.30 | 136.40 | 10,016 | -4.70(-3.33%) |
Jul 22, 2020 | 149.60 | 149.90 | 135.70 | 141.10 | 29,223 | -8.30(-5.56%) |
Jul 21, 2020 | 153.10 | 155.90 | 147.50 | 149.40 | 9,689 | -2.30(-1.52%) |
Jul 20, 2020 | 153.50 | 157.30 | 148.50 | 151.70 | 18,548 | +0.90(+0.60%) |
Jul 17, 2020 | 150.40 | 152.40 | 146.50 | 150.80 | 12,370 | +0.90(+0.60%) |
Jul 16, 2020 | 153.20 | 154.90 | 148.00 | 149.90 | 9,335 | -4.70(-3.04%) |
Jul 15, 2020 | 154.20 | 162.00 | 152.50 | 154.60 | 16,979 | +4.00(+2.66%) |
Jul 14, 2020 | 155.60 | 157.61 | 147.60 | 150.60 | 10,165 | -5.00(-3.21%) |
Jul 13, 2020 | 163.00 | 167.00 | 154.00 | 155.60 | 7,677 | -6.80(-4.19%) |
Jul 10, 2020 | 162.60 | 165.90 | 160.20 | 162.40 | 5,300 | +1.00(+0.62%) |
Jul 09, 2020 | 166.30 | 167.00 | 159.20 | 161.40 | 10,725 | -5.60(-3.35%) |
Jul 08, 2020 | 166.50 | 169.50 | 162.60 | 167.00 | 8,225 | +1.40(+0.85%) |
Jul 07, 2020 | 164.20 | 168.80 | 163.40 | 165.60 | 6,931 | +1.20(+0.73%) |
Jul 06, 2020 | 168.00 | 171.50 | 160.00 | 164.40 | 11,280 | -1.50(-0.90%) |
Jul 02, 2020 | 175.00 | 175.00 | 162.50 | 165.90 | 12,140 | -9.00(-5.15%) |
Jul 01, 2020 | 166.60 | 177.00 | 161.00 | 174.90 | 14,891 | +8.90(+5.36%) |
Jun 30, 2020 | 167.80 | 168.50 | 160.80 | 166.00 | 41,063 | +1.10(+0.67%) |
Jun 29, 2020 | 172.00 | 173.00 | 160.00 | 164.90 | 9,152 | -5.70(-3.34%) |
Jun 26, 2020 | 179.50 | 180.50 | 167.05 | 170.60 | 60,590 | -8.10(-4.53%) |
Jun 25, 2020 | 177.90 | 181.90 | 173.60 | 178.70 | 14,068 | +1.70(+0.96%) |
Jun 24, 2020 | 176.80 | 182.50 | 176.10 | 177.00 | 11,982 | -1.00(-0.56%) |
Jun 23, 2020 | 182.40 | 183.20 | 176.70 | 178.00 | 10,341 | -4.10(-2.25%) |
Jun 22, 2020 | 182.00 | 184.80 | 179.80 | 182.10 | 11,872 | +1.10(+0.61%) |
Jun 19, 2020 | 182.00 | 185.00 | 178.64 | 181.00 | 18,010 | -2.80(-1.52%) |
Jun 18, 2020 | 179.90 | 185.00 | 178.39 | 183.80 | 5,878 | +2.70(+1.49%) |
Jun 17, 2020 | 181.10 | 187.20 | 177.20 | 181.10 | 6,688 | +0.80(+0.44%) |
Jun 16, 2020 | 186.50 | 188.40 | 178.40 | 180.30 | 7,961 | -1.90(-1.04%) |
Jun 15, 2020 | 172.80 | 184.20 | 169.90 | 182.20 | 17,189 | +5.80(+3.29%) |
Jun 12, 2020 | 170.60 | 179.60 | 169.70 | 176.40 | 8,560 | +10.50(+6.33%) |
Jun 11, 2020 | 177.20 | 180.70 | 165.90 | 165.90 | 9,898 | -17.70(-9.64%) |
Jun 10, 2020 | 183.60 | 192.70 | 181.30 | 183.60 | 9,415 | -0.70(-0.38%) |
Jun 09, 2020 | 185.60 | 186.90 | 180.60 | 184.30 | 5,920 | -2.90(-1.55%) |
Jun 08, 2020 | 173.90 | 191.00 | 170.00 | 187.20 | 18,922 | +15.50(+9.03%) |
Jun 05, 2020 | 173.90 | 182.00 | 170.30 | 171.70 | 16,930 | -1.40(-0.81%) |
Jun 04, 2020 | 172.70 | 181.50 | 170.00 | 173.10 | 11,338 | +0.50(+0.29%) |
Jun 03, 2020 | 184.90 | 186.00 | 170.50 | 172.60 | 14,911 | -10.20(-5.58%) |
Jun 02, 2020 | 186.00 | 192.00 | 176.10 | 182.80 | 19,700 | +0.00(+0.00%) |
Jun 01, 2020 | 216.00 | 216.00 | 177.20 | 182.80 | 77,107 | -34.80(-15.99%) |
May 29, 2020 | 196.00 | 220.00 | 163.40 | 217.60 | 62,520 | +11.70(+5.68%) |
May 28, 2020 | 218.70 | 220.30 | 205.20 | 205.90 | 120,329 | -11.00(-5.07%) |
May 27, 2020 | 246.10 | 249.30 | 211.20 | 216.90 | 45,777 | -30.30(-12.26%) |
May 26, 2020 | 234.70 | 250.20 | 226.10 | 247.20 | 33,871 | +19.20(+8.42%) |
May 22, 2020 | 216.20 | 228.50 | 202.50 | 228.00 | 25,520 | +16.90(+8.01%) |
May 21, 2020 | 197.40 | 250.00 | 197.40 | 211.10 | 65,338 | +19.10(+9.95%) |
May 20, 2020 | 158.70 | 194.50 | 156.00 | 192.00 | 36,769 | +34.50(+21.90%) |
May 19, 2020 | 158.70 | 160.40 | 153.01 | 157.50 | 13,766 | -0.60(-0.38%) |
May 18, 2020 | 147.10 | 163.00 | 146.67 | 158.10 | 12,233 | +13.80(+9.56%) |
May 15, 2020 | 136.20 | 147.50 | 136.20 | 144.30 | 9,200 | +1.50(+1.05%) |
May 14, 2020 | 137.90 | 144.90 | 132.50 | 142.80 | 12,089 | +1.60(+1.13%) |
May 13, 2020 | 142.20 | 142.20 | 123.40 | 141.20 | 30,526 | +0.80(+0.57%) |
May 12, 2020 | 140.60 | 145.00 | 137.30 | 140.40 | 11,122 | +0.10(+0.07%) |
May 11, 2020 | 136.60 | 143.30 | 132.00 | 140.30 | 9,453 | +5.10(+3.77%) |
May 08, 2020 | 140.00 | 141.95 | 135.00 | 135.20 | 5,280 | -4.00(-2.87%) |
May 07, 2020 | 135.90 | 145.00 | 133.30 | 139.20 | 10,593 | +1.60(+1.16%) |
May 06, 2020 | 135.00 | 140.00 | 130.90 | 137.60 | 5,700 | +3.00(+2.23%) |
May 05, 2020 | 135.60 | 137.00 | 132.40 | 134.60 | 4,444 | +0.90(+0.67%) |
May 04, 2020 | 122.00 | 135.00 | 121.25 | 133.70 | 10,278 | +11.10(+9.05%) |