Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 142.11 | 143.97 | 140.85 | 143.24 | 743,076 | +1.48(+1.05%) |
Jul 30, 2020 | 142.95 | 142.95 | 138.72 | 141.75 | 1,024,886 | -4.54(-3.10%) |
Jul 29, 2020 | 143.30 | 146.42 | 141.74 | 146.29 | 929,435 | +2.67(+1.86%) |
Jul 28, 2020 | 144.23 | 145.67 | 143.61 | 143.63 | 742,726 | -2.13(-1.46%) |
Jul 27, 2020 | 144.10 | 146.26 | 141.90 | 145.76 | 606,968 | +1.01(+0.70%) |
Jul 24, 2020 | 145.44 | 147.04 | 144.62 | 144.75 | 669,498 | -1.44(-0.99%) |
Jul 23, 2020 | 146.59 | 148.85 | 145.85 | 146.20 | 661,837 | -1.07(-0.73%) |
Jul 22, 2020 | 146.00 | 149.31 | 146.00 | 147.27 | 803,401 | +0.59(+0.40%) |
Jul 21, 2020 | 144.37 | 147.97 | 144.35 | 146.69 | 719,347 | +2.75(+1.91%) |
Jul 20, 2020 | 141.75 | 144.29 | 140.90 | 143.94 | 788,504 | +0.94(+0.66%) |
Jul 17, 2020 | 143.39 | 143.67 | 141.72 | 142.99 | 682,154 | +0.45(+0.31%) |
Jul 16, 2020 | 142.30 | 144.62 | 141.00 | 142.55 | 570,255 | -1.13(-0.79%) |
Jul 15, 2020 | 143.25 | 144.15 | 140.34 | 143.67 | 684,946 | +4.01(+2.87%) |
Jul 14, 2020 | 137.56 | 140.05 | 136.48 | 139.66 | 592,015 | +1.69(+1.22%) |
Jul 13, 2020 | 140.06 | 141.33 | 137.76 | 137.98 | 802,410 | -0.55(-0.40%) |
Jul 10, 2020 | 133.98 | 138.84 | 133.85 | 138.53 | 817,298 | +4.93(+3.69%) |
Jul 09, 2020 | 138.35 | 138.59 | 132.74 | 133.59 | 673,450 | -4.77(-3.45%) |
Jul 08, 2020 | 135.81 | 138.91 | 135.81 | 138.37 | 854,704 | +2.13(+1.56%) |
Jul 07, 2020 | 138.58 | 139.09 | 136.01 | 136.24 | 910,210 | -3.80(-2.71%) |
Jul 06, 2020 | 140.02 | 141.70 | 139.10 | 140.04 | 752,632 | +4.43(+3.27%) |
Jul 02, 2020 | 139.94 | 140.89 | 135.34 | 135.61 | 729,240 | -0.35(-0.26%) |
Jul 01, 2020 | 140.26 | 141.45 | 135.73 | 135.96 | 855,315 | -3.93(-2.81%) |
Jun 30, 2020 | 137.26 | 141.06 | 137.26 | 139.89 | 1,197,613 | +1.57(+1.13%) |
Jun 29, 2020 | 139.31 | 139.57 | 136.95 | 138.32 | 1,052,157 | +1.24(+0.90%) |
Jun 26, 2020 | 138.63 | 139.48 | 134.18 | 137.08 | 2,486,002 | -4.21(-2.98%) |
Jun 25, 2020 | 135.83 | 142.39 | 135.15 | 141.30 | 1,538,687 | +8.01(+6.01%) |
Jun 24, 2020 | 136.70 | 136.75 | 131.26 | 133.29 | 1,331,092 | -5.27(-3.80%) |
Jun 23, 2020 | 141.32 | 142.08 | 138.14 | 138.56 | 1,303,407 | +0.31(+0.22%) |
Jun 22, 2020 | 138.69 | 141.04 | 137.20 | 138.25 | 1,453,455 | -0.07(-0.05%) |
Jun 19, 2020 | 143.46 | 143.55 | 136.83 | 138.31 | 2,250,358 | -2.03(-1.45%) |
Jun 18, 2020 | 138.63 | 143.31 | 137.90 | 140.34 | 1,477,150 | +0.78(+0.56%) |
Jun 17, 2020 | 143.56 | 143.59 | 138.97 | 139.56 | 1,521,382 | -3.56(-2.49%) |
Jun 16, 2020 | 147.35 | 147.35 | 140.02 | 143.12 | 1,298,226 | +3.10(+2.22%) |
Jun 15, 2020 | 132.32 | 142.56 | 131.94 | 140.02 | 1,872,378 | +3.30(+2.41%) |
Jun 12, 2020 | 136.90 | 138.51 | 132.16 | 136.72 | 1,305,210 | +7.04(+5.43%) |
Jun 11, 2020 | 135.18 | 139.03 | 129.32 | 129.68 | 1,220,256 | -13.95(-9.71%) |
Jun 10, 2020 | 147.58 | 149.10 | 143.25 | 143.63 | 1,199,739 | -5.16(-3.47%) |
Jun 09, 2020 | 146.64 | 150.72 | 145.24 | 148.79 | 1,461,050 | -2.90(-1.91%) |
Jun 08, 2020 | 147.60 | 151.74 | 146.95 | 151.69 | 1,211,108 | +6.65(+4.58%) |
Jun 05, 2020 | 152.72 | 153.57 | 144.22 | 145.04 | 1,501,812 | +2.28(+1.60%) |
Jun 04, 2020 | 139.53 | 144.37 | 138.94 | 142.76 | 1,024,557 | +1.53(+1.08%) |
Jun 03, 2020 | 140.78 | 144.37 | 139.85 | 141.23 | 859,072 | +4.74(+3.47%) |
Jun 02, 2020 | 136.07 | 137.88 | 134.66 | 136.50 | 917,777 | +2.29(+1.71%) |
Jun 01, 2020 | 131.47 | 135.08 | 130.64 | 134.20 | 752,261 | +3.61(+2.76%) |
May 29, 2020 | 131.22 | 133.27 | 128.55 | 130.59 | 1,795,910 | -3.33(-2.49%) |
May 28, 2020 | 137.64 | 138.23 | 133.39 | 133.92 | 967,279 | -2.41(-1.76%) |
May 27, 2020 | 137.22 | 138.51 | 133.96 | 136.33 | 1,036,384 | +5.76(+4.41%) |
May 26, 2020 | 129.25 | 133.17 | 128.70 | 130.56 | 1,151,365 | +7.07(+5.72%) |
May 22, 2020 | 123.06 | 124.11 | 120.65 | 123.50 | 783,405 | +0.32(+0.26%) |
May 21, 2020 | 122.58 | 125.29 | 122.32 | 123.18 | 784,847 | +0.46(+0.37%) |
May 20, 2020 | 123.39 | 124.93 | 121.60 | 122.72 | 960,834 | +2.88(+2.40%) |
May 19, 2020 | 120.34 | 123.38 | 119.07 | 119.84 | 985,290 | -3.16(-2.57%) |
May 18, 2020 | 117.52 | 123.95 | 117.52 | 123.00 | 1,202,810 | +9.28(+8.16%) |
May 15, 2020 | 112.93 | 116.89 | 111.32 | 113.73 | 2,543,170 | +0.39(+0.35%) |
May 14, 2020 | 106.31 | 113.37 | 103.83 | 113.33 | 1,467,775 | +4.83(+4.46%) |
May 13, 2020 | 111.47 | 112.64 | 106.36 | 108.50 | 1,249,521 | -3.49(-3.12%) |
May 12, 2020 | 115.44 | 116.76 | 111.99 | 112.00 | 1,023,521 | -2.51(-2.20%) |
May 11, 2020 | 114.01 | 115.75 | 112.21 | 114.51 | 778,823 | -1.61(-1.39%) |
May 08, 2020 | 115.06 | 117.63 | 113.23 | 116.12 | 944,039 | +3.59(+3.19%) |
May 07, 2020 | 108.97 | 120.76 | 106.70 | 112.53 | 2,283,955 | +13.36(+13.47%) |
May 06, 2020 | 105.10 | 105.10 | 98.71 | 99.17 | 1,029,783 | -3.19(-3.12%) |
May 05, 2020 | 104.82 | 106.32 | 101.97 | 102.36 | 904,272 | -2.15(-2.06%) |
May 04, 2020 | 101.24 | 104.58 | 99.87 | 104.52 | 902,489 | +1.66(+1.62%) |