Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 134.70 | 134.70 | 130.59 | 133.20 | 234,900 | +0.09(+0.07%) |
Jul 30, 2020 | 133.05 | 134.64 | 130.50 | 133.11 | 206,661 | -2.18(-1.61%) |
Jul 29, 2020 | 133.64 | 136.01 | 133.27 | 135.29 | 175,011 | +3.42(+2.59%) |
Jul 28, 2020 | 133.13 | 135.00 | 131.70 | 131.87 | 172,102 | -2.35(-1.75%) |
Jul 27, 2020 | 133.10 | 134.57 | 131.49 | 134.22 | 229,686 | +2.26(+1.71%) |
Jul 24, 2020 | 133.74 | 135.02 | 131.08 | 131.96 | 242,300 | -3.43(-2.53%) |
Jul 23, 2020 | 136.87 | 140.18 | 133.82 | 135.39 | 475,924 | -0.86(-0.63%) |
Jul 22, 2020 | 136.79 | 139.09 | 135.60 | 136.25 | 306,893 | +0.16(+0.12%) |
Jul 21, 2020 | 142.52 | 142.52 | 135.62 | 136.09 | 559,311 | -4.61(-3.28%) |
Jul 20, 2020 | 137.56 | 141.47 | 137.56 | 140.70 | 357,440 | +3.36(+2.45%) |
Jul 17, 2020 | 136.27 | 138.55 | 135.25 | 137.34 | 276,400 | +1.20(+0.88%) |
Jul 16, 2020 | 134.82 | 136.89 | 133.96 | 136.14 | 196,004 | -1.47(-1.07%) |
Jul 15, 2020 | 138.00 | 142.92 | 135.30 | 137.61 | 274,136 | +2.44(+1.81%) |
Jul 14, 2020 | 133.56 | 135.44 | 130.22 | 135.17 | 411,791 | -0.19(-0.14%) |
Jul 13, 2020 | 146.43 | 148.27 | 135.33 | 135.36 | 422,264 | -9.18(-6.35%) |
Jul 10, 2020 | 146.00 | 146.00 | 142.94 | 144.54 | 262,600 | -1.09(-0.75%) |
Jul 09, 2020 | 149.53 | 150.36 | 143.28 | 145.63 | 532,981 | -2.27(-1.53%) |
Jul 08, 2020 | 145.86 | 148.23 | 145.23 | 147.90 | 420,239 | +4.07(+2.83%) |
Jul 07, 2020 | 149.77 | 150.21 | 143.75 | 143.83 | 566,268 | -7.02(-4.65%) |
Jul 06, 2020 | 155.51 | 155.72 | 149.55 | 150.85 | 453,844 | -2.14(-1.40%) |
Jul 02, 2020 | 152.62 | 156.00 | 152.12 | 152.99 | 394,600 | +2.11(+1.40%) |
Jul 01, 2020 | 146.09 | 152.00 | 145.46 | 150.88 | 469,206 | +4.99(+3.42%) |
Jun 30, 2020 | 138.95 | 146.71 | 138.95 | 145.89 | 622,987 | +6.33(+4.54%) |
Jun 29, 2020 | 142.67 | 142.67 | 137.77 | 139.56 | 358,451 | -3.38(-2.36%) |
Jun 26, 2020 | 143.32 | 144.60 | 139.53 | 142.94 | 591,800 | -0.17(-0.12%) |
Jun 25, 2020 | 142.65 | 144.72 | 140.79 | 143.11 | 546,614 | +0.35(+0.25%) |
Jun 24, 2020 | 145.94 | 147.82 | 141.30 | 142.76 | 424,050 | -3.57(-2.44%) |
Jun 23, 2020 | 146.46 | 147.65 | 144.90 | 146.33 | 259,844 | +1.95(+1.35%) |
Jun 22, 2020 | 142.74 | 146.18 | 141.51 | 144.38 | 344,196 | +2.18(+1.53%) |
Jun 19, 2020 | 147.10 | 148.28 | 141.01 | 142.20 | 664,500 | -1.71(-1.19%) |
Jun 18, 2020 | 139.37 | 145.73 | 137.13 | 143.91 | 829,715 | +9.53(+7.09%) |
Jun 17, 2020 | 137.47 | 137.98 | 134.07 | 134.38 | 504,455 | -1.87(-1.37%) |
Jun 16, 2020 | 136.06 | 136.79 | 132.49 | 136.25 | 257,287 | +4.38(+3.32%) |
Jun 15, 2020 | 124.76 | 132.87 | 123.25 | 131.87 | 261,058 | +3.81(+2.98%) |
Jun 12, 2020 | 129.02 | 131.21 | 123.68 | 128.06 | 333,100 | +3.62(+2.91%) |
Jun 11, 2020 | 129.12 | 132.68 | 123.49 | 124.44 | 440,147 | -10.53(-7.80%) |
Jun 10, 2020 | 136.25 | 137.62 | 132.87 | 134.97 | 504,602 | -0.63(-0.46%) |
Jun 09, 2020 | 135.96 | 138.68 | 135.35 | 135.60 | 277,072 | -2.39(-1.73%) |
Jun 08, 2020 | 138.55 | 138.98 | 136.09 | 137.99 | 403,999 | -0.49(-0.35%) |
Jun 05, 2020 | 134.39 | 140.71 | 133.54 | 138.48 | 677,800 | +6.02(+4.54%) |
Jun 04, 2020 | 139.26 | 139.26 | 129.79 | 132.46 | 490,341 | -7.45(-5.32%) |
Jun 03, 2020 | 138.65 | 140.24 | 136.70 | 139.91 | 395,945 | +3.24(+2.37%) |
Jun 02, 2020 | 135.48 | 136.85 | 131.58 | 136.67 | 656,496 | +1.83(+1.36%) |
Jun 01, 2020 | 129.78 | 135.62 | 128.04 | 134.84 | 513,630 | +4.84(+3.72%) |
May 29, 2020 | 124.07 | 130.23 | 124.07 | 130.00 | 552,800 | +4.50(+3.59%) |
May 28, 2020 | 127.33 | 129.54 | 124.76 | 125.50 | 414,597 | -1.37(-1.08%) |
May 27, 2020 | 124.23 | 126.96 | 119.05 | 126.87 | 583,998 | +4.38(+3.58%) |
May 26, 2020 | 121.65 | 123.03 | 119.14 | 122.49 | 439,325 | +4.64(+3.94%) |
May 22, 2020 | 120.59 | 124.54 | 117.61 | 117.85 | 344,100 | -3.34(-2.76%) |
May 21, 2020 | 119.03 | 122.79 | 119.03 | 121.19 | 319,873 | +0.98(+0.82%) |
May 20, 2020 | 123.77 | 123.88 | 118.60 | 120.21 | 301,472 | -0.63(-0.52%) |
May 19, 2020 | 119.06 | 124.14 | 119.06 | 120.84 | 673,769 | +1.84(+1.55%) |
May 18, 2020 | 115.70 | 119.84 | 115.50 | 119.00 | 627,133 | +5.41(+4.76%) |
May 15, 2020 | 109.74 | 114.27 | 109.35 | 113.59 | 375,600 | +2.53(+2.28%) |
May 14, 2020 | 108.31 | 111.29 | 105.49 | 111.06 | 278,534 | +0.58(+0.52%) |
May 13, 2020 | 113.20 | 116.10 | 108.68 | 110.48 | 699,660 | -4.86(-4.21%) |
May 12, 2020 | 121.40 | 121.75 | 115.10 | 115.34 | 428,902 | -5.58(-4.61%) |
May 11, 2020 | 115.78 | 123.62 | 114.66 | 120.92 | 595,761 | +3.50(+2.98%) |
May 08, 2020 | 123.14 | 123.46 | 112.87 | 117.42 | 1,280,900 | -4.05(-3.33%) |
May 07, 2020 | 117.03 | 124.90 | 116.89 | 121.47 | 855,334 | +6.90(+6.02%) |
May 06, 2020 | 113.04 | 116.65 | 112.46 | 114.57 | 503,493 | +1.80(+1.60%) |
May 05, 2020 | 112.19 | 114.88 | 110.86 | 112.77 | 458,466 | +3.07(+2.80%) |
May 04, 2020 | 105.24 | 109.70 | 103.05 | 109.70 | 544,079 | +2.56(+2.39%) |