Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 160.00 | 161.12 | 157.10 | 159.37 | 341,163 | -0.99(-0.62%) |
Jul 30, 2020 | 159.33 | 162.37 | 158.69 | 160.36 | 193,109 | -1.00(-0.62%) |
Jul 29, 2020 | 160.87 | 162.13 | 158.34 | 161.36 | 140,973 | +0.82(+0.51%) |
Jul 28, 2020 | 158.77 | 162.85 | 158.77 | 160.54 | 208,030 | +1.64(+1.03%) |
Jul 27, 2020 | 161.85 | 161.85 | 158.41 | 158.90 | 219,783 | -3.54(-2.18%) |
Jul 24, 2020 | 165.98 | 167.21 | 162.11 | 162.44 | 210,256 | -3.53(-2.13%) |
Jul 23, 2020 | 164.68 | 168.52 | 164.09 | 165.98 | 261,370 | +1.19(+0.72%) |
Jul 22, 2020 | 163.22 | 165.60 | 162.67 | 164.78 | 266,010 | +1.47(+0.90%) |
Jul 21, 2020 | 162.39 | 165.38 | 162.39 | 163.31 | 214,189 | +1.63(+1.01%) |
Jul 20, 2020 | 164.75 | 165.13 | 161.02 | 161.68 | 297,573 | -4.33(-2.61%) |
Jul 17, 2020 | 165.16 | 166.40 | 163.49 | 166.01 | 267,807 | +1.45(+0.88%) |
Jul 16, 2020 | 162.21 | 167.20 | 161.21 | 164.56 | 294,735 | +2.20(+1.36%) |
Jul 15, 2020 | 161.65 | 163.64 | 160.36 | 162.36 | 260,617 | +4.72(+3.00%) |
Jul 14, 2020 | 155.97 | 158.58 | 154.36 | 157.64 | 332,477 | +2.02(+1.30%) |
Jul 13, 2020 | 155.23 | 158.34 | 153.82 | 155.62 | 367,896 | +2.37(+1.54%) |
Jul 10, 2020 | 148.55 | 153.53 | 148.55 | 153.25 | 294,185 | +4.84(+3.26%) |
Jul 09, 2020 | 152.74 | 153.13 | 148.03 | 148.42 | 348,606 | -5.25(-3.42%) |
Jul 08, 2020 | 154.42 | 156.29 | 152.87 | 153.66 | 363,571 | -0.76(-0.49%) |
Jul 07, 2020 | 157.46 | 160.79 | 154.30 | 154.43 | 226,378 | -4.55(-2.86%) |
Jul 06, 2020 | 161.64 | 162.00 | 158.67 | 158.98 | 191,852 | +0.16(+0.10%) |
Jul 02, 2020 | 161.40 | 162.33 | 158.37 | 158.82 | 254,183 | -0.57(-0.36%) |
Jul 01, 2020 | 161.62 | 163.05 | 158.86 | 159.39 | 303,249 | -0.70(-0.44%) |
Jun 30, 2020 | 161.62 | 163.38 | 158.93 | 160.09 | 296,639 | -2.68(-1.65%) |
Jun 29, 2020 | 159.29 | 163.21 | 159.14 | 162.76 | 367,822 | +5.92(+3.77%) |
Jun 26, 2020 | 157.79 | 158.54 | 154.58 | 156.85 | 997,112 | -1.05(-0.67%) |
Jun 25, 2020 | 151.95 | 157.99 | 151.77 | 157.90 | 431,689 | +4.49(+2.92%) |
Jun 24, 2020 | 160.42 | 160.78 | 153.29 | 153.42 | 424,931 | -9.13(-5.62%) |
Jun 23, 2020 | 164.59 | 165.00 | 161.00 | 162.54 | 358,758 | -0.69(-0.42%) |
Jun 22, 2020 | 162.53 | 163.49 | 160.40 | 163.23 | 416,674 | -0.68(-0.41%) |
Jun 19, 2020 | 169.83 | 169.83 | 162.26 | 163.91 | 702,600 | -2.60(-1.56%) |
Jun 18, 2020 | 166.39 | 170.77 | 166.21 | 166.51 | 331,689 | -2.26(-1.34%) |
Jun 17, 2020 | 170.53 | 172.24 | 168.60 | 168.76 | 313,634 | -1.50(-0.88%) |
Jun 16, 2020 | 173.82 | 174.89 | 168.20 | 170.26 | 324,858 | +3.21(+1.92%) |
Jun 15, 2020 | 162.66 | 168.18 | 162.66 | 167.05 | 441,187 | -0.19(-0.12%) |
Jun 12, 2020 | 171.14 | 171.57 | 164.32 | 167.24 | 355,551 | +1.37(+0.82%) |
Jun 11, 2020 | 174.80 | 177.99 | 165.41 | 165.88 | 401,760 | -14.87(-8.23%) |
Jun 10, 2020 | 180.54 | 184.00 | 176.94 | 180.75 | 520,369 | -0.69(-0.38%) |
Jun 09, 2020 | 186.24 | 187.97 | 180.66 | 181.44 | 332,256 | -7.58(-4.01%) |
Jun 08, 2020 | 187.74 | 190.00 | 187.17 | 189.01 | 355,302 | +3.16(+1.70%) |
Jun 05, 2020 | 188.79 | 189.82 | 184.90 | 185.85 | 370,483 | +3.72(+2.04%) |
Jun 04, 2020 | 182.91 | 184.99 | 180.88 | 182.13 | 440,787 | -1.06(-0.58%) |
Jun 03, 2020 | 180.22 | 185.00 | 178.89 | 183.19 | 398,320 | +4.97(+2.79%) |
Jun 02, 2020 | 181.35 | 181.44 | 177.61 | 178.22 | 417,102 | -1.17(-0.65%) |
Jun 01, 2020 | 183.23 | 186.93 | 178.49 | 179.39 | 385,222 | -4.00(-2.18%) |
May 29, 2020 | 181.76 | 185.00 | 180.12 | 183.39 | 387,051 | -0.72(-0.39%) |
May 28, 2020 | 191.47 | 192.62 | 183.52 | 184.11 | 376,236 | -3.86(-2.05%) |
May 27, 2020 | 179.76 | 188.09 | 179.76 | 187.98 | 473,520 | +11.41(+6.46%) |
May 26, 2020 | 172.07 | 178.23 | 172.07 | 176.56 | 461,657 | +9.72(+5.83%) |
May 22, 2020 | 167.85 | 168.52 | 162.69 | 166.84 | 471,813 | +1.16(+0.70%) |
May 21, 2020 | 161.98 | 166.70 | 161.97 | 165.68 | 330,998 | +5.83(+3.65%) |
May 20, 2020 | 160.56 | 163.09 | 159.29 | 159.85 | 372,832 | +1.47(+0.93%) |
May 19, 2020 | 165.15 | 165.15 | 158.34 | 158.38 | 392,773 | -6.31(-3.83%) |
May 18, 2020 | 161.28 | 165.82 | 160.55 | 164.69 | 502,070 | +9.01(+5.79%) |
May 15, 2020 | 152.13 | 158.18 | 152.13 | 155.68 | 323,488 | -1.53(-0.98%) |
May 14, 2020 | 153.21 | 157.29 | 151.04 | 157.21 | 349,421 | +1.79(+1.15%) |
May 13, 2020 | 157.03 | 157.72 | 153.90 | 155.42 | 307,306 | -2.98(-1.88%) |
May 12, 2020 | 163.26 | 165.10 | 158.39 | 158.40 | 393,568 | -4.19(-2.58%) |
May 11, 2020 | 163.50 | 166.43 | 161.37 | 162.59 | 375,945 | -2.25(-1.37%) |
May 08, 2020 | 159.75 | 168.35 | 159.75 | 164.84 | 606,993 | +6.64(+4.19%) |
May 07, 2020 | 165.46 | 171.86 | 156.74 | 158.21 | 842,043 | -4.87(-2.99%) |
May 06, 2020 | 168.05 | 168.55 | 162.39 | 163.08 | 371,341 | -3.67(-2.20%) |
May 05, 2020 | 166.10 | 169.44 | 165.93 | 166.75 | 350,553 | +2.46(+1.49%) |
May 04, 2020 | 167.82 | 167.82 | 160.88 | 164.30 | 464,941 | -5.19(-3.06%) |