Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.94 | 5,616,955 | -2.58(-1.77%) |
Jul 30, 2020 | 150.70 | 150.74 | 143.09 | 145.51 | 6,979,330 | -8.32(-5.41%) |
Jul 29, 2020 | 154.58 | 155.04 | 153.22 | 153.84 | 3,268,477 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.32 | 153.45 | 154.69 | 3,662,356 | +2.05(+1.34%) |
Jul 27, 2020 | 151.79 | 153.83 | 150.83 | 152.65 | 2,849,198 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.70 | 151.73 | 2,363,556 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.62 | 2,532,706 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.39 | 156.77 | 1,773,230 | -0.44(-0.28%) |
Jul 21, 2020 | 158.71 | 159.05 | 156.70 | 157.21 | 1,619,954 | -1.66(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.87 | 1,899,231 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,477 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.93 | 1,563,285 | -0.43(-0.27%) |
Jul 15, 2020 | 157.11 | 158.33 | 155.88 | 157.35 | 2,466,904 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.63 | 155.86 | 2,778,937 | +1.71(+1.11%) |
Jul 13, 2020 | 156.56 | 158.83 | 153.16 | 154.15 | 3,633,447 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.78 | 155.37 | 2,360,717 | -2.94(-1.86%) |
Jul 09, 2020 | 161.57 | 162.40 | 155.70 | 158.31 | 3,107,281 | -2.55(-1.58%) |
Jul 08, 2020 | 158.68 | 161.51 | 158.68 | 160.85 | 2,925,031 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,724 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,900 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.43 | 155.85 | 2,061,054 | +0.54(+0.35%) |
Jul 01, 2020 | 156.28 | 157.37 | 154.57 | 155.31 | 2,171,415 | -0.84(-0.54%) |
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.15 | 3,465,877 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.76 | 2,776,135 | -0.10(-0.07%) |
Jun 26, 2020 | 154.39 | 155.77 | 152.34 | 154.86 | 5,562,911 | -0.03(-0.02%) |
Jun 25, 2020 | 149.93 | 155.40 | 149.04 | 154.89 | 3,927,663 | +5.54(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.35 | 3,255,043 | -2.20(-1.45%) |
Jun 23, 2020 | 153.02 | 154.90 | 151.17 | 151.54 | 2,914,193 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,717 | +0.48(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.52 | 152.11 | 6,313,752 | -1.07(-0.70%) |
Jun 18, 2020 | 151.41 | 155.00 | 150.46 | 153.19 | 3,818,449 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.32 | 151.60 | 152.14 | 4,951,758 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.24 | 147.41 | 155.70 | 15,802,979 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,395 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.55 | 136.52 | 4,177,624 | -0.51(-0.38%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,780,975 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.51 | 143.61 | 5,193,252 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,679 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.95 | 139.35 | 141.91 | 4,286,428 | +0.00(+0.00%) |
Jun 05, 2020 | 142.38 | 144.33 | 141.08 | 141.91 | 4,814,698 | -1.43(-0.99%) |
Jun 04, 2020 | 144.76 | 146.03 | 142.38 | 143.34 | 3,500,027 | -1.73(-1.19%) |
Jun 03, 2020 | 145.84 | 146.84 | 143.47 | 145.07 | 3,353,535 | -1.26(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,640 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.41 | 143.51 | 144.99 | 5,504,503 | -0.48(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.47 | 9,953,770 | +2.19(+1.53%) |
May 28, 2020 | 140.22 | 144.66 | 139.34 | 143.28 | 4,187,566 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,770 | -2.15(-1.53%) |
May 26, 2020 | 143.72 | 144.33 | 139.96 | 140.72 | 5,269,263 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,061 | -1.06(-0.74%) |
May 21, 2020 | 145.66 | 145.66 | 142.39 | 144.83 | 3,206,667 | -0.81(-0.56%) |
May 20, 2020 | 147.67 | 149.73 | 144.19 | 145.64 | 3,975,300 | -3.40(-2.28%) |
May 19, 2020 | 149.18 | 151.34 | 147.68 | 149.03 | 2,459,742 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.43 | 149.42 | 150.23 | 2,842,836 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.71 | 148.40 | 151.44 | 2,969,928 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,070 | +1.13(+0.76%) |
May 13, 2020 | 148.65 | 150.84 | 147.71 | 149.50 | 2,799,431 | +0.20(+0.13%) |
May 12, 2020 | 151.34 | 152.78 | 149.18 | 149.30 | 2,460,972 | -0.79(-0.52%) |
May 11, 2020 | 145.28 | 150.96 | 144.91 | 150.09 | 3,376,502 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.18 | 144.41 | 145.31 | 2,078,574 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.57 | 144.80 | 2,462,037 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,606 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,079 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.10 | 2,354,489 | -0.33(-0.23%) |