Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 142.97 | 144.67 | 142.81 | 143.78 | 0 | +0.81(+0.57%) |
Jul 30, 2020 | 144.84 | 145.24 | 142.40 | 142.97 | 0 | -1.87(-1.29%) |
Jul 29, 2020 | 141.91 | 145.00 | 141.91 | 144.84 | 0 | +2.93(+2.06%) |
Jul 28, 2020 | 142.81 | 143.86 | 140.77 | 141.91 | 0 | -0.90(-0.63%) |
Jul 27, 2020 | 146.06 | 146.06 | 142.48 | 142.81 | 0 | -3.25(-2.23%) |
Jul 24, 2020 | 143.37 | 147.92 | 143.05 | 146.06 | 0 | +0.33(+0.23%) |
Jul 22, 2020 | 143.78 | 146.79 | 142.89 | 145.73 | 0 | +1.95(+1.36%) |
Jul 21, 2020 | 141.34 | 144.27 | 140.94 | 143.78 | 0 | +2.44(+1.73%) |
Jul 20, 2020 | 145.81 | 146.38 | 140.37 | 141.34 | 0 | -4.47(-3.07%) |
Jul 17, 2020 | 145.81 | 147.60 | 144.59 | 145.81 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 149.30 | 150.36 | 144.59 | 145.81 | 0 | -3.49(-2.34%) |
Jul 15, 2020 | 143.70 | 149.30 | 143.37 | 149.30 | 0 | +5.60(+3.90%) |
Jul 14, 2020 | 145.89 | 148.74 | 143.70 | 143.70 | 0 | -2.19(-1.50%) |
Jul 13, 2020 | 146.87 | 148.65 | 143.94 | 145.89 | 0 | -0.98(-0.67%) |
Jul 10, 2020 | 148.41 | 149.30 | 145.41 | 146.87 | 0 | -1.54(-1.04%) |
Jul 09, 2020 | 148.41 | 150.85 | 147.76 | 148.41 | 0 | +0.00(+0.00%) |
Jul 08, 2020 | 143.21 | 148.74 | 143.13 | 148.41 | 0 | +5.20(+3.63%) |
Jul 07, 2020 | 142.48 | 144.27 | 141.83 | 143.21 | 0 | +0.73(+0.51%) |
Jul 06, 2020 | 141.02 | 143.13 | 140.77 | 142.48 | 0 | +1.46(+1.04%) |
Jul 02, 2020 | 141.02 | 141.02 | 141.02 | 141.02 | 0 | -2.84(-1.97%) |
Jul 01, 2020 | 142.89 | 144.19 | 141.42 | 143.86 | 0 | +0.97(+0.68%) |
Jun 30, 2020 | 141.83 | 146.38 | 140.69 | 142.89 | 0 | +1.06(+0.75%) |
Jun 29, 2020 | 138.99 | 142.48 | 138.26 | 141.83 | 0 | +2.84(+2.04%) |
Jun 26, 2020 | 142.24 | 143.05 | 137.69 | 138.99 | 0 | -3.25(-2.28%) |
Jun 25, 2020 | 142.89 | 143.37 | 141.26 | 142.24 | 0 | -0.65(-0.45%) |
Jun 24, 2020 | 144.11 | 145.00 | 142.72 | 142.89 | 0 | -1.22(-0.85%) |
Jun 23, 2020 | 142.89 | 144.43 | 141.10 | 144.11 | 0 | +1.22(+0.85%) |
Jun 22, 2020 | 141.75 | 143.29 | 141.42 | 142.89 | 0 | +1.14(+0.80%) |
Jun 19, 2020 | 141.91 | 143.21 | 141.51 | 141.75 | 0 | -0.16(-0.11%) |
Jun 18, 2020 | 143.29 | 145.08 | 141.91 | 141.91 | 0 | -1.38(-0.96%) |
Jun 17, 2020 | 145.24 | 145.24 | 142.81 | 143.29 | 0 | -1.95(-1.34%) |
Jun 16, 2020 | 147.60 | 148.82 | 143.70 | 145.24 | 0 | -2.36(-1.60%) |
Jun 15, 2020 | 148.49 | 148.49 | 146.46 | 147.60 | 0 | -0.89(-0.60%) |
Jun 12, 2020 | 148.09 | 150.20 | 147.52 | 148.49 | 0 | +0.40(+0.27%) |
Jun 11, 2020 | 151.42 | 151.58 | 147.76 | 148.09 | 0 | -2.77(-1.84%) |
Jun 10, 2020 | 150.95 | 153.16 | 150.30 | 150.86 | 0 | +0.47(+0.31%) |
Jun 09, 2020 | 151.19 | 152.20 | 149.19 | 150.39 | 0 | -0.28(-0.19%) |
Jun 08, 2020 | 150.91 | 152.39 | 149.69 | 150.67 | 0 | +0.28(+0.19%) |
Jun 05, 2020 | 153.90 | 155.12 | 149.82 | 150.39 | 0 | -3.06(-1.99%) |
Jun 04, 2020 | 148.74 | 154.83 | 148.57 | 153.45 | 0 | +4.71(+3.17%) |
Jun 03, 2020 | 146.46 | 149.39 | 146.30 | 148.74 | 0 | +2.28(+1.56%) |
Jun 02, 2020 | 150.28 | 150.52 | 146.30 | 146.46 | 0 | -3.82(-2.54%) |
Jun 01, 2020 | 152.88 | 152.88 | 148.82 | 150.28 | 0 | -2.60(-1.70%) |
May 29, 2020 | 150.77 | 153.69 | 150.36 | 152.88 | 0 | +2.11(+1.40%) |
May 28, 2020 | 146.79 | 152.15 | 146.46 | 150.77 | 0 | +3.98(+2.71%) |
May 27, 2020 | 145.32 | 147.60 | 145.00 | 146.79 | 0 | +1.47(+1.01%) |
May 26, 2020 | 144.43 | 146.95 | 143.29 | 145.32 | 0 | +0.89(+0.62%) |
May 22, 2020 | 144.43 | 144.43 | 144.43 | 144.43 | 0 | -3.25(-2.20%) |
May 21, 2020 | 147.27 | 149.30 | 146.06 | 147.68 | 0 | +0.41(+0.28%) |
May 20, 2020 | 143.46 | 147.27 | 142.56 | 147.27 | 0 | +3.81(+2.66%) |
May 19, 2020 | 145.00 | 145.97 | 143.05 | 143.46 | 0 | -1.54(-1.06%) |
May 18, 2020 | 146.95 | 148.00 | 144.43 | 145.00 | 0 | -1.95(-1.33%) |
May 15, 2020 | 146.79 | 148.49 | 146.30 | 146.95 | 0 | +0.16(+0.11%) |
May 14, 2020 | 147.60 | 148.09 | 145.24 | 146.79 | 0 | -0.81(-0.55%) |
May 13, 2020 | 152.47 | 152.47 | 147.60 | 147.60 | 0 | -4.87(-3.19%) |
May 12, 2020 | 154.34 | 155.15 | 150.85 | 152.47 | 0 | -1.87(-1.21%) |
May 11, 2020 | 155.97 | 157.92 | 154.34 | 154.34 | 0 | -1.63(-1.05%) |
May 08, 2020 | 155.56 | 157.02 | 153.93 | 155.97 | 0 | +0.41(+0.26%) |
May 07, 2020 | 155.15 | 158.65 | 154.99 | 155.56 | 0 | +0.41(+0.26%) |
May 06, 2020 | 157.27 | 157.27 | 154.26 | 155.15 | 0 | -2.12(-1.35%) |
May 05, 2020 | 158.24 | 158.32 | 154.50 | 157.27 | 0 | -0.97(-0.61%) |
May 04, 2020 | 156.94 | 158.24 | 154.42 | 158.24 | 0 | +1.30(+0.83%) |