Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 156.00 | 158.55 | 151.50 | 151.95 | 2,840 | -5.10(-3.25%) |
Jul 30, 2020 | 159.00 | 159.00 | 154.09 | 157.05 | 537 | -2.70(-1.69%) |
Jul 29, 2020 | 154.20 | 163.80 | 150.00 | 159.75 | 4,883 | +5.25(+3.40%) |
Jul 28, 2020 | 158.40 | 158.40 | 154.50 | 154.50 | 569 | -3.00(-1.90%) |
Jul 27, 2020 | 154.50 | 158.55 | 152.70 | 157.50 | 2,202 | +3.45(+2.24%) |
Jul 24, 2020 | 156.30 | 159.87 | 153.60 | 154.05 | 1,533 | +0.45(+0.29%) |
Jul 23, 2020 | 156.90 | 156.90 | 153.15 | 153.60 | 1,705 | -2.40(-1.54%) |
Jul 22, 2020 | 152.55 | 157.35 | 152.55 | 156.00 | 1,833 | -2.55(-1.61%) |
Jul 21, 2020 | 159.00 | 159.60 | 155.85 | 158.55 | 2,119 | +3.45(+2.22%) |
Jul 20, 2020 | 154.50 | 156.75 | 150.51 | 155.10 | 1,401 | +1.50(+0.98%) |
Jul 17, 2020 | 147.15 | 154.35 | 147.15 | 153.60 | 1,940 | +6.15(+4.17%) |
Jul 16, 2020 | 148.05 | 148.28 | 143.40 | 147.45 | 1,354 | -1.35(-0.91%) |
Jul 15, 2020 | 145.35 | 149.55 | 144.75 | 148.80 | 2,305 | +4.80(+3.33%) |
Jul 14, 2020 | 139.65 | 146.47 | 138.19 | 144.00 | 1,646 | +3.45(+2.45%) |
Jul 13, 2020 | 144.00 | 148.95 | 140.25 | 140.55 | 3,569 | -5.85(-4.00%) |
Jul 10, 2020 | 146.25 | 149.03 | 140.40 | 146.40 | 2,406 | +0.15(+0.10%) |
Jul 09, 2020 | 150.30 | 151.95 | 140.32 | 146.25 | 5,773 | -2.25(-1.52%) |
Jul 08, 2020 | 145.80 | 149.36 | 145.50 | 148.50 | 3,122 | +3.00(+2.06%) |
Jul 07, 2020 | 156.15 | 156.15 | 144.00 | 145.50 | 4,699 | -6.30(-4.15%) |
Jul 06, 2020 | 157.80 | 157.80 | 149.10 | 151.80 | 5,417 | -5.25(-3.34%) |
Jul 02, 2020 | 156.90 | 159.75 | 155.10 | 157.05 | 5,593 | -0.45(-0.29%) |
Jul 01, 2020 | 160.80 | 160.95 | 154.01 | 157.50 | 6,035 | -4.05(-2.51%) |
Jun 30, 2020 | 163.92 | 163.92 | 158.25 | 161.55 | 4,556 | -4.65(-2.80%) |
Jun 29, 2020 | 159.75 | 166.35 | 153.15 | 166.20 | 3,454 | +5.10(+3.17%) |
Jun 26, 2020 | 166.20 | 167.85 | 156.15 | 161.10 | 50,060 | -5.85(-3.50%) |
Jun 25, 2020 | 168.30 | 171.00 | 162.15 | 166.95 | 5,350 | -0.15(-0.09%) |
Jun 24, 2020 | 167.25 | 169.50 | 160.05 | 167.10 | 5,178 | +2.70(+1.64%) |
Jun 23, 2020 | 165.00 | 168.90 | 162.45 | 164.40 | 3,078 | +0.90(+0.55%) |
Jun 22, 2020 | 162.15 | 166.05 | 162.15 | 163.50 | 1,907 | +0.45(+0.28%) |
Jun 19, 2020 | 165.00 | 166.50 | 160.95 | 163.05 | 1,993 | -1.65(-1.00%) |
Jun 18, 2020 | 164.25 | 168.60 | 160.02 | 164.70 | 1,611 | +0.90(+0.55%) |
Jun 17, 2020 | 167.40 | 170.40 | 162.45 | 163.80 | 2,494 | -2.25(-1.36%) |
Jun 16, 2020 | 163.05 | 169.50 | 162.07 | 166.05 | 2,009 | +4.65(+2.88%) |
Jun 15, 2020 | 159.00 | 165.15 | 156.00 | 161.40 | 3,497 | +4.80(+3.07%) |
Jun 12, 2020 | 155.25 | 160.35 | 155.25 | 156.60 | 1,580 | +2.10(+1.36%) |
Jun 11, 2020 | 159.78 | 159.78 | 150.00 | 154.50 | 3,153 | -5.85(-3.65%) |
Jun 10, 2020 | 159.00 | 163.20 | 156.75 | 160.35 | 2,025 | +1.95(+1.23%) |
Jun 09, 2020 | 167.40 | 167.40 | 158.25 | 158.40 | 4,617 | -7.65(-4.61%) |
Jun 08, 2020 | 171.90 | 172.95 | 165.15 | 166.05 | 3,866 | -2.70(-1.60%) |
Jun 05, 2020 | 166.35 | 169.50 | 162.45 | 168.75 | 3,300 | +1.95(+1.17%) |
Jun 04, 2020 | 168.90 | 170.85 | 163.35 | 166.80 | 1,570 | -3.30(-1.94%) |
Jun 03, 2020 | 169.35 | 176.25 | 167.13 | 170.10 | 2,454 | -1.20(-0.70%) |
Jun 02, 2020 | 166.80 | 174.60 | 165.00 | 171.30 | 3,733 | +4.65(+2.79%) |
Jun 01, 2020 | 172.05 | 174.65 | 166.50 | 166.65 | 3,550 | -5.40(-3.14%) |
May 29, 2020 | 167.10 | 177.45 | 163.16 | 172.05 | 6,740 | +5.62(+3.38%) |
May 28, 2020 | 164.85 | 170.25 | 160.47 | 166.43 | 4,880 | +3.68(+2.26%) |
May 27, 2020 | 160.95 | 164.85 | 156.75 | 162.75 | 1,981 | +1.65(+1.02%) |
May 26, 2020 | 163.50 | 168.53 | 155.25 | 161.10 | 4,653 | +0.15(+0.09%) |
May 22, 2020 | 158.55 | 161.70 | 156.45 | 160.95 | 2,153 | +4.20(+2.68%) |
May 21, 2020 | 155.85 | 158.32 | 153.45 | 156.75 | 3,094 | +3.30(+2.15%) |
May 20, 2020 | 153.90 | 162.90 | 151.65 | 153.45 | 4,779 | -2.25(-1.45%) |
May 19, 2020 | 152.25 | 158.70 | 151.20 | 155.70 | 3,982 | +4.35(+2.87%) |
May 18, 2020 | 148.95 | 153.43 | 144.45 | 151.35 | 5,474 | +5.55(+3.81%) |
May 15, 2020 | 146.55 | 148.80 | 142.65 | 145.80 | 2,253 | -1.35(-0.92%) |
May 14, 2020 | 145.50 | 150.60 | 140.26 | 147.15 | 4,232 | -1.35(-0.91%) |
May 13, 2020 | 150.90 | 154.26 | 144.45 | 148.50 | 3,004 | -2.40(-1.59%) |
May 12, 2020 | 146.55 | 156.60 | 146.55 | 150.90 | 4,587 | +4.35(+2.97%) |
May 11, 2020 | 144.60 | 148.20 | 138.15 | 146.55 | 5,072 | +1.05(+0.72%) |
May 08, 2020 | 149.55 | 152.25 | 142.50 | 145.50 | 4,553 | -1.05(-0.72%) |
May 07, 2020 | 148.35 | 150.00 | 141.00 | 146.55 | 6,808 | +0.45(+0.31%) |
May 06, 2020 | 140.10 | 148.50 | 140.10 | 146.10 | 5,334 | +4.95(+3.51%) |
May 05, 2020 | 151.65 | 153.15 | 136.72 | 141.15 | 5,627 | -5.55(-3.78%) |
May 04, 2020 | 142.50 | 151.51 | 140.37 | 146.70 | 5,931 | +4.20(+2.95%) |