Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 159.06 | 159.60 | 155.75 | 157.79 | 538,000 | -0.84(-0.53%) |
Jul 30, 2020 | 158.89 | 159.79 | 157.36 | 158.63 | 501,812 | -2.14(-1.33%) |
Jul 29, 2020 | 157.28 | 161.18 | 157.28 | 160.77 | 589,824 | +3.16(+2.00%) |
Jul 28, 2020 | 160.57 | 161.32 | 157.47 | 157.61 | 943,785 | -2.89(-1.80%) |
Jul 27, 2020 | 162.94 | 163.22 | 158.94 | 160.50 | 1,007,795 | -1.75(-1.08%) |
Jul 24, 2020 | 171.76 | 171.76 | 160.75 | 162.25 | 1,355,200 | -9.20(-5.37%) |
Jul 23, 2020 | 169.86 | 176.42 | 169.25 | 171.45 | 2,682,187 | +8.38(+5.14%) |
Jul 22, 2020 | 161.70 | 164.24 | 161.58 | 163.08 | 1,267,997 | +1.63(+1.01%) |
Jul 21, 2020 | 163.44 | 164.11 | 160.92 | 161.44 | 794,867 | -1.43(-0.88%) |
Jul 20, 2020 | 161.57 | 163.91 | 161.21 | 162.87 | 890,365 | +0.97(+0.60%) |
Jul 17, 2020 | 161.26 | 162.60 | 160.33 | 161.90 | 809,576 | +1.54(+0.96%) |
Jul 16, 2020 | 159.98 | 160.81 | 158.00 | 160.36 | 647,273 | +0.26(+0.16%) |
Jul 15, 2020 | 160.32 | 160.93 | 158.58 | 160.10 | 737,257 | +1.46(+0.92%) |
Jul 14, 2020 | 158.09 | 159.22 | 156.71 | 158.64 | 870,802 | -0.19(-0.12%) |
Jul 13, 2020 | 160.24 | 161.78 | 158.23 | 158.83 | 730,228 | +0.51(+0.32%) |
Jul 10, 2020 | 156.40 | 158.68 | 155.84 | 158.32 | 700,162 | +1.28(+0.82%) |
Jul 09, 2020 | 163.72 | 164.37 | 155.63 | 157.04 | 1,895,181 | -7.10(-4.32%) |
Jul 08, 2020 | 163.52 | 165.11 | 163.52 | 164.13 | 773,105 | +0.39(+0.24%) |
Jul 07, 2020 | 166.06 | 167.55 | 163.10 | 163.75 | 1,373,255 | -2.77(-1.66%) |
Jul 06, 2020 | 168.63 | 169.46 | 166.22 | 166.51 | 911,117 | -0.34(-0.20%) |
Jul 02, 2020 | 169.78 | 170.77 | 166.78 | 166.85 | 710,362 | -1.62(-0.96%) |
Jul 01, 2020 | 167.34 | 169.92 | 167.21 | 168.47 | 703,662 | +1.64(+0.98%) |
Jun 30, 2020 | 162.10 | 167.57 | 161.82 | 166.83 | 848,810 | +4.04(+2.48%) |
Jun 29, 2020 | 162.90 | 163.90 | 160.83 | 162.79 | 456,554 | +0.18(+0.11%) |
Jun 26, 2020 | 162.49 | 163.57 | 161.00 | 162.61 | 1,145,233 | -0.40(-0.24%) |
Jun 25, 2020 | 160.78 | 163.18 | 158.59 | 163.01 | 479,103 | +1.72(+1.07%) |
Jun 24, 2020 | 165.40 | 166.35 | 161.14 | 161.29 | 685,567 | -5.30(-3.18%) |
Jun 23, 2020 | 167.02 | 167.71 | 165.75 | 166.59 | 528,776 | +0.25(+0.15%) |
Jun 22, 2020 | 163.17 | 167.06 | 162.38 | 166.34 | 535,862 | +3.37(+2.07%) |
Jun 19, 2020 | 167.76 | 168.19 | 162.41 | 162.97 | 962,775 | -2.85(-1.72%) |
Jun 18, 2020 | 164.44 | 167.23 | 163.75 | 165.82 | 922,813 | +0.36(+0.22%) |
Jun 17, 2020 | 165.41 | 167.75 | 163.89 | 165.46 | 645,634 | +0.71(+0.43%) |
Jun 16, 2020 | 168.07 | 168.64 | 162.70 | 164.75 | 781,140 | +0.76(+0.46%) |
Jun 15, 2020 | 159.61 | 164.12 | 159.00 | 164.00 | 867,029 | +0.95(+0.58%) |
Jun 12, 2020 | 167.25 | 168.30 | 159.56 | 163.05 | 817,096 | -0.65(-0.40%) |
Jun 11, 2020 | 167.38 | 168.94 | 161.69 | 163.70 | 1,033,198 | -6.20(-3.65%) |
Jun 10, 2020 | 170.72 | 171.59 | 169.27 | 169.90 | 858,564 | +0.01(+0.01%) |
Jun 09, 2020 | 172.69 | 172.70 | 167.56 | 169.89 | 1,110,619 | -4.29(-2.46%) |
Jun 08, 2020 | 170.69 | 174.78 | 169.65 | 174.18 | 1,106,606 | +2.37(+1.38%) |
Jun 05, 2020 | 173.51 | 174.46 | 169.39 | 171.81 | 1,128,646 | +0.43(+0.25%) |
Jun 04, 2020 | 167.75 | 171.99 | 167.75 | 171.38 | 1,261,974 | +2.48(+1.47%) |
Jun 03, 2020 | 163.76 | 168.97 | 161.81 | 168.90 | 1,458,715 | +6.69(+4.12%) |
Jun 02, 2020 | 151.24 | 162.47 | 149.56 | 162.21 | 1,687,707 | +11.72(+7.78%) |
Jun 01, 2020 | 149.31 | 152.04 | 148.76 | 150.50 | 978,515 | +1.45(+0.97%) |
May 29, 2020 | 150.28 | 150.64 | 146.83 | 149.05 | 1,475,019 | -0.43(-0.29%) |
May 28, 2020 | 148.18 | 151.39 | 146.91 | 149.48 | 1,802,698 | +3.01(+2.05%) |
May 27, 2020 | 148.47 | 149.70 | 145.23 | 146.47 | 1,863,494 | -0.34(-0.23%) |
May 26, 2020 | 145.32 | 149.24 | 144.67 | 146.81 | 1,159,356 | +4.10(+2.87%) |
May 22, 2020 | 141.79 | 143.54 | 141.79 | 142.71 | 756,723 | +0.32(+0.22%) |
May 21, 2020 | 143.90 | 144.82 | 141.79 | 142.39 | 626,769 | -2.35(-1.62%) |
May 20, 2020 | 143.28 | 146.16 | 143.28 | 144.74 | 900,639 | +3.20(+2.26%) |
May 19, 2020 | 141.38 | 143.20 | 141.07 | 141.55 | 747,659 | +0.11(+0.08%) |
May 18, 2020 | 143.51 | 144.36 | 140.50 | 141.44 | 1,121,348 | +1.63(+1.16%) |
May 15, 2020 | 138.91 | 140.82 | 137.78 | 139.81 | 1,527,219 | -0.60(-0.43%) |
May 14, 2020 | 136.97 | 140.54 | 136.30 | 140.41 | 908,529 | +2.07(+1.50%) |
May 13, 2020 | 140.37 | 140.66 | 136.65 | 138.34 | 952,050 | -2.49(-1.77%) |
May 12, 2020 | 142.55 | 143.64 | 140.66 | 140.83 | 1,029,101 | -2.00(-1.40%) |
May 11, 2020 | 143.91 | 144.94 | 142.63 | 142.83 | 1,155,669 | -1.78(-1.23%) |
May 08, 2020 | 144.07 | 145.90 | 143.78 | 144.62 | 522,880 | +1.04(+0.72%) |
May 07, 2020 | 143.59 | 145.10 | 142.74 | 143.58 | 682,993 | +1.99(+1.40%) |
May 06, 2020 | 142.33 | 143.38 | 141.04 | 141.59 | 726,422 | -0.35(-0.25%) |
May 05, 2020 | 137.87 | 143.12 | 137.87 | 141.94 | 1,012,515 | +4.75(+3.47%) |
May 04, 2020 | 132.40 | 137.38 | 131.31 | 137.19 | 903,006 | +3.70(+2.77%) |