Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 163.92 | 164.11 | 160.07 | 164.02 | 1,762,300 | +4.46(+2.80%) |
Jul 30, 2020 | 156.72 | 160.55 | 155.92 | 159.56 | 954,531 | +1.74(+1.10%) |
Jul 29, 2020 | 157.56 | 159.24 | 156.86 | 157.82 | 686,639 | +1.41(+0.90%) |
Jul 28, 2020 | 158.11 | 158.94 | 156.02 | 156.41 | 732,511 | -2.83(-1.78%) |
Jul 27, 2020 | 157.16 | 160.26 | 156.67 | 159.24 | 1,144,302 | +3.22(+2.06%) |
Jul 24, 2020 | 150.04 | 156.68 | 148.88 | 156.02 | 1,641,800 | +4.54(+3.00%) |
Jul 23, 2020 | 155.51 | 155.88 | 151.02 | 151.48 | 895,856 | -2.57(-1.67%) |
Jul 22, 2020 | 153.58 | 155.48 | 153.09 | 154.05 | 717,787 | +0.99(+0.65%) |
Jul 21, 2020 | 155.63 | 156.32 | 152.45 | 153.06 | 850,824 | -1.64(-1.06%) |
Jul 20, 2020 | 151.14 | 155.21 | 150.88 | 154.70 | 846,458 | +4.12(+2.74%) |
Jul 17, 2020 | 150.68 | 151.14 | 148.71 | 150.58 | 1,055,400 | +0.27(+0.18%) |
Jul 16, 2020 | 150.52 | 151.17 | 148.12 | 150.31 | 786,401 | -0.97(-0.64%) |
Jul 15, 2020 | 150.02 | 152.05 | 147.95 | 151.28 | 1,499,594 | +0.23(+0.15%) |
Jul 14, 2020 | 145.51 | 151.28 | 144.14 | 151.05 | 1,284,081 | +4.23(+2.88%) |
Jul 13, 2020 | 154.46 | 155.99 | 146.15 | 146.82 | 1,670,954 | -7.09(-4.61%) |
Jul 10, 2020 | 150.85 | 154.88 | 150.23 | 153.91 | 1,313,500 | +3.15(+2.09%) |
Jul 09, 2020 | 149.00 | 151.32 | 148.24 | 150.76 | 1,150,821 | +3.24(+2.20%) |
Jul 08, 2020 | 148.74 | 148.75 | 145.48 | 147.52 | 1,557,111 | +0.25(+0.17%) |
Jul 07, 2020 | 146.05 | 149.87 | 145.68 | 147.27 | 1,680,377 | +1.59(+1.09%) |
Jul 06, 2020 | 145.00 | 147.80 | 144.34 | 145.68 | 2,320,658 | +1.28(+0.89%) |
Jul 02, 2020 | 145.01 | 146.09 | 143.51 | 144.40 | 1,578,700 | +0.29(+0.20%) |
Jul 01, 2020 | 138.40 | 144.56 | 137.50 | 144.11 | 2,025,608 | +4.54(+3.25%) |
Jun 30, 2020 | 138.37 | 140.78 | 138.13 | 139.57 | 3,111,550 | +1.78(+1.29%) |
Jun 29, 2020 | 141.93 | 142.01 | 136.81 | 137.79 | 1,555,332 | -3.39(-2.40%) |
Jun 26, 2020 | 140.50 | 141.94 | 137.54 | 141.18 | 3,061,600 | +0.78(+0.56%) |
Jun 25, 2020 | 140.59 | 140.76 | 137.31 | 140.40 | 1,281,816 | +0.53(+0.38%) |
Jun 24, 2020 | 142.87 | 143.43 | 137.40 | 139.87 | 1,480,028 | -3.50(-2.44%) |
Jun 23, 2020 | 141.70 | 145.42 | 141.58 | 143.37 | 1,282,707 | +2.23(+1.58%) |
Jun 22, 2020 | 141.98 | 143.20 | 139.93 | 141.14 | 1,587,600 | -1.47(-1.03%) |
Jun 19, 2020 | 142.32 | 142.95 | 139.46 | 142.61 | 2,895,100 | +1.36(+0.96%) |
Jun 18, 2020 | 139.76 | 141.63 | 139.00 | 141.25 | 1,108,328 | +2.33(+1.68%) |
Jun 17, 2020 | 136.16 | 139.84 | 136.16 | 138.92 | 2,007,003 | +3.25(+2.40%) |
Jun 16, 2020 | 137.92 | 138.69 | 135.07 | 135.67 | 1,408,563 | -1.48(-1.08%) |
Jun 15, 2020 | 134.14 | 137.94 | 133.88 | 137.15 | 2,109,610 | +3.15(+2.35%) |
Jun 12, 2020 | 137.59 | 137.81 | 130.99 | 134.00 | 2,586,400 | -0.92(-0.68%) |
Jun 11, 2020 | 137.12 | 138.08 | 134.06 | 134.92 | 1,922,392 | -2.39(-1.74%) |
Jun 10, 2020 | 135.70 | 139.42 | 135.19 | 137.31 | 2,132,817 | +2.90(+2.16%) |
Jun 09, 2020 | 134.97 | 136.95 | 132.53 | 134.41 | 1,701,986 | -0.39(-0.29%) |
Jun 08, 2020 | 127.24 | 134.98 | 125.78 | 134.80 | 2,954,221 | +5.89(+4.57%) |
Jun 05, 2020 | 125.26 | 129.01 | 124.86 | 128.91 | 3,317,900 | +1.32(+1.03%) |
Jun 04, 2020 | 129.11 | 130.29 | 125.78 | 127.59 | 2,646,610 | -1.71(-1.32%) |
Jun 03, 2020 | 134.00 | 134.01 | 128.26 | 129.30 | 3,074,004 | -5.30(-3.94%) |
Jun 02, 2020 | 135.04 | 135.76 | 132.34 | 134.60 | 1,800,777 | -1.62(-1.19%) |
Jun 01, 2020 | 135.62 | 136.59 | 134.25 | 136.22 | 1,933,699 | +0.05(+0.04%) |
May 29, 2020 | 135.03 | 137.23 | 132.71 | 136.17 | 4,594,600 | +2.10(+1.57%) |
May 28, 2020 | 133.92 | 136.55 | 133.57 | 134.07 | 2,347,257 | -0.45(-0.33%) |
May 27, 2020 | 130.44 | 134.70 | 126.56 | 134.52 | 5,231,346 | +4.32(+3.32%) |
May 26, 2020 | 142.44 | 142.75 | 129.81 | 130.20 | 5,913,494 | -10.31(-7.34%) |
May 22, 2020 | 139.65 | 141.50 | 138.63 | 140.51 | 2,233,800 | +2.32(+1.68%) |
May 21, 2020 | 142.14 | 147.75 | 137.13 | 138.19 | 7,400,799 | -8.65(-5.89%) |
May 20, 2020 | 143.84 | 149.28 | 143.82 | 146.84 | 7,017,770 | +4.60(+3.23%) |
May 19, 2020 | 136.34 | 143.22 | 136.34 | 142.24 | 3,222,023 | +6.71(+4.95%) |
May 18, 2020 | 133.25 | 135.94 | 130.25 | 135.53 | 2,694,998 | +2.99(+2.26%) |
May 15, 2020 | 129.71 | 133.54 | 129.50 | 132.54 | 1,749,200 | +1.01(+0.77%) |
May 14, 2020 | 130.94 | 131.64 | 128.56 | 131.53 | 1,164,742 | +0.15(+0.11%) |
May 13, 2020 | 132.20 | 133.89 | 129.58 | 131.38 | 1,517,900 | -0.24(-0.18%) |
May 12, 2020 | 133.37 | 135.02 | 131.31 | 131.62 | 1,447,803 | -0.97(-0.73%) |
May 11, 2020 | 130.00 | 134.80 | 129.66 | 132.59 | 2,106,107 | +2.74(+2.11%) |
May 08, 2020 | 129.37 | 130.78 | 127.70 | 129.85 | 1,316,900 | +1.07(+0.83%) |
May 07, 2020 | 128.88 | 130.55 | 128.01 | 128.78 | 1,442,546 | +1.05(+0.82%) |
May 06, 2020 | 126.57 | 128.86 | 125.61 | 127.73 | 1,363,082 | +2.45(+1.96%) |
May 05, 2020 | 126.11 | 126.79 | 124.13 | 125.28 | 1,578,204 | +0.37(+0.30%) |
May 04, 2020 | 123.61 | 125.71 | 122.86 | 124.91 | 1,527,607 | +2.26(+1.84%) |