Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.86 | 146.09 | 145.03 | 146.09 | 2,860 | +0.07(+0.05%) |
Jul 30, 2020 | 147.06 | 147.09 | 144.99 | 146.02 | 7,798 | -1.40(-0.95%) |
Jul 29, 2020 | 146.69 | 147.60 | 146.24 | 147.42 | 3,849 | +1.88(+1.29%) |
Jul 28, 2020 | 146.26 | 146.78 | 145.54 | 145.54 | 2,943 | -1.28(-0.87%) |
Jul 27, 2020 | 146.80 | 147.15 | 146.09 | 146.82 | 11,475 | +0.62(+0.42%) |
Jul 24, 2020 | 145.43 | 146.70 | 145.43 | 146.20 | 2,758 | -0.49(-0.33%) |
Jul 23, 2020 | 147.81 | 147.81 | 146.44 | 146.69 | 4,006 | -1.13(-0.76%) |
Jul 22, 2020 | 147.12 | 147.82 | 147.06 | 147.82 | 3,211 | +0.98(+0.67%) |
Jul 21, 2020 | 147.01 | 147.78 | 146.42 | 146.84 | 3,907 | +1.02(+0.70%) |
Jul 20, 2020 | 145.67 | 145.82 | 145.49 | 145.82 | 1,835 | -0.68(-0.47%) |
Jul 17, 2020 | 145.90 | 146.50 | 145.90 | 146.50 | 510 | +0.53(+0.37%) |
Jul 16, 2020 | 146.01 | 146.01 | 145.46 | 145.97 | 2,781 | -0.05(-0.03%) |
Jul 15, 2020 | 145.34 | 146.06 | 144.92 | 146.01 | 4,686 | +2.58(+1.80%) |
Jul 14, 2020 | 141.91 | 143.44 | 141.91 | 143.44 | 2,405 | +2.19(+1.55%) |
Jul 13, 2020 | 143.73 | 144.15 | 141.24 | 141.24 | 2,780 | -1.14(-0.80%) |
Jul 10, 2020 | 139.65 | 142.42 | 139.65 | 142.38 | 3,167 | +2.63(+1.88%) |
Jul 09, 2020 | 140.02 | 140.16 | 139.14 | 139.75 | 2,983 | -1.27(-0.90%) |
Jul 08, 2020 | 140.14 | 141.03 | 139.99 | 141.03 | 4,578 | +0.06(+0.04%) |
Jul 07, 2020 | 142.62 | 142.62 | 140.76 | 140.97 | 9,292 | -1.65(-1.16%) |
Jul 06, 2020 | 142.05 | 142.62 | 141.97 | 142.62 | 2,600 | +2.35(+1.68%) |
Jul 02, 2020 | 142.30 | 142.30 | 140.27 | 140.27 | 4,393 | +0.12(+0.09%) |
Jul 01, 2020 | 139.73 | 140.21 | 139.63 | 140.15 | 3,054 | +1.26(+0.91%) |
Jun 30, 2020 | 137.23 | 138.88 | 137.23 | 138.88 | 2,141 | +1.57(+1.15%) |
Jun 29, 2020 | 135.71 | 137.31 | 135.71 | 137.31 | 3,925 | +2.51(+1.86%) |
Jun 26, 2020 | 135.48 | 135.70 | 134.80 | 134.80 | 3,678 | -4.19(-3.01%) |
Jun 25, 2020 | 136.93 | 138.99 | 136.26 | 138.99 | 4,627 | +2.01(+1.47%) |
Jun 24, 2020 | 138.34 | 138.66 | 136.53 | 136.98 | 6,380 | -4.16(-2.95%) |
Jun 23, 2020 | 142.53 | 142.53 | 141.15 | 141.15 | 3,737 | +0.69(+0.49%) |
Jun 22, 2020 | 139.84 | 140.59 | 138.24 | 140.46 | 5,515 | +0.54(+0.39%) |
Jun 19, 2020 | 139.47 | 140.35 | 139.47 | 139.92 | 1,941 | -0.78(-0.56%) |
Jun 18, 2020 | 139.44 | 140.72 | 139.44 | 140.70 | 3,022 | -0.15(-0.11%) |
Jun 17, 2020 | 142.08 | 142.17 | 140.85 | 140.85 | 3,349 | -0.29(-0.20%) |
Jun 16, 2020 | 142.20 | 143.18 | 140.98 | 141.14 | 3,998 | +2.17(+1.56%) |
Jun 15, 2020 | 136.82 | 138.97 | 136.82 | 138.97 | 2,208 | +1.24(+0.90%) |
Jun 12, 2020 | 138.48 | 139.20 | 135.87 | 137.73 | 8,889 | +2.30(+1.70%) |
Jun 11, 2020 | 141.70 | 141.70 | 135.17 | 135.43 | 3,631 | -9.21(-6.36%) |
Jun 10, 2020 | 145.55 | 145.68 | 144.64 | 144.64 | 5,099 | -1.47(-1.01%) |
Jun 09, 2020 | 147.34 | 147.34 | 145.36 | 146.11 | 2,325 | -1.38(-0.93%) |
Jun 08, 2020 | 145.68 | 147.59 | 145.68 | 147.49 | 8,764 | +2.19(+1.50%) |
Jun 05, 2020 | 143.95 | 146.66 | 143.95 | 145.30 | 3,269 | +4.23(+3.00%) |
Jun 04, 2020 | 141.17 | 141.37 | 140.35 | 141.07 | 4,457 | +0.13(+0.10%) |
Jun 03, 2020 | 138.41 | 140.97 | 138.41 | 140.94 | 4,791 | +3.30(+2.40%) |
Jun 02, 2020 | 137.32 | 137.64 | 137.19 | 137.64 | 1,875 | +0.88(+0.65%) |
Jun 01, 2020 | 136.19 | 136.89 | 136.19 | 136.75 | 2,318 | +0.84(+0.61%) |
May 29, 2020 | 134.92 | 135.92 | 134.47 | 135.92 | 1,430 | +0.13(+0.10%) |
May 28, 2020 | 137.06 | 137.46 | 135.79 | 135.79 | 2,029 | -0.73(-0.53%) |
May 27, 2020 | 134.72 | 136.51 | 134.42 | 136.51 | 3,502 | +2.64(+1.97%) |
May 26, 2020 | 133.91 | 134.88 | 133.88 | 133.88 | 3,519 | +2.86(+2.19%) |
May 22, 2020 | 130.61 | 131.02 | 129.81 | 131.02 | 2,043 | +0.31(+0.24%) |
May 21, 2020 | 131.12 | 131.19 | 130.59 | 130.71 | 5,166 | -0.59(-0.45%) |
May 20, 2020 | 130.75 | 131.97 | 130.75 | 131.29 | 7,210 | +2.32(+1.80%) |
May 19, 2020 | 128.41 | 130.54 | 128.41 | 128.97 | 12,504 | -0.73(-0.56%) |
May 18, 2020 | 126.91 | 130.43 | 126.91 | 129.70 | 2,846 | +4.86(+3.89%) |
May 15, 2020 | 123.68 | 124.84 | 123.12 | 124.84 | 3,576 | +0.36(+0.29%) |
May 14, 2020 | 120.46 | 124.52 | 120.46 | 124.48 | 11,340 | +1.65(+1.35%) |
May 13, 2020 | 124.88 | 124.88 | 121.58 | 122.83 | 7,902 | -2.84(-2.26%) |
May 12, 2020 | 127.41 | 128.35 | 125.67 | 125.67 | 2,383 | -3.36(-2.60%) |
May 11, 2020 | 128.51 | 129.50 | 127.59 | 129.03 | 2,154 | -0.08(-0.06%) |
May 08, 2020 | 128.73 | 129.11 | 128.34 | 129.11 | 2,758 | +2.38(+1.88%) |
May 07, 2020 | 125.44 | 127.42 | 125.44 | 126.73 | 2,773 | +2.11(+1.70%) |
May 06, 2020 | 125.43 | 126.82 | 124.61 | 124.61 | 2,814 | -1.22(-0.97%) |
May 05, 2020 | 127.06 | 127.32 | 125.21 | 125.84 | 2,489 | +1.26(+1.01%) |
May 04, 2020 | 122.42 | 124.58 | 122.42 | 124.58 | 6,766 | -0.18(-0.14%) |