Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 156.84 | 157.80 | 142.08 | 143.64 | 83,966 | -12.00(-7.71%) |
Jul 30, 2020 | 155.52 | 158.04 | 141.60 | 155.64 | 152,429 | +8.76(+5.96%) |
Jul 29, 2020 | 161.04 | 162.60 | 138.96 | 146.88 | 276,237 | -22.08(-13.07%) |
Jul 28, 2020 | 167.28 | 171.12 | 163.32 | 168.96 | 74,039 | +1.68(+1.00%) |
Jul 27, 2020 | 157.80 | 173.52 | 157.80 | 167.28 | 68,874 | +10.80(+6.90%) |
Jul 24, 2020 | 155.40 | 160.08 | 151.56 | 156.48 | 65,616 | -7.20(-4.40%) |
Jul 23, 2020 | 170.40 | 172.56 | 156.84 | 163.68 | 71,598 | -5.64(-3.33%) |
Jul 22, 2020 | 170.40 | 177.96 | 166.56 | 169.32 | 80,139 | -0.24(-0.14%) |
Jul 21, 2020 | 164.40 | 173.28 | 154.68 | 169.56 | 79,848 | +5.64(+3.44%) |
Jul 20, 2020 | 154.20 | 164.64 | 147.72 | 163.92 | 55,104 | +6.84(+4.35%) |
Jul 17, 2020 | 141.60 | 165.25 | 141.60 | 157.08 | 139,708 | +15.60(+11.03%) |
Jul 16, 2020 | 144.00 | 146.39 | 141.12 | 141.48 | 31,781 | -5.88(-3.99%) |
Jul 15, 2020 | 148.44 | 149.88 | 141.00 | 147.36 | 38,926 | +0.12(+0.08%) |
Jul 14, 2020 | 137.88 | 148.80 | 128.76 | 147.24 | 63,057 | +9.36(+6.79%) |
Jul 13, 2020 | 149.16 | 153.96 | 136.56 | 137.88 | 75,366 | -11.28(-7.56%) |
Jul 10, 2020 | 158.16 | 162.00 | 146.16 | 149.16 | 65,366 | -11.76(-7.31%) |
Jul 09, 2020 | 174.24 | 174.24 | 150.36 | 160.92 | 103,164 | -11.04(-6.42%) |
Jul 08, 2020 | 160.20 | 180.00 | 159.84 | 171.96 | 190,023 | +13.68(+8.64%) |
Jul 07, 2020 | 152.76 | 171.00 | 144.12 | 158.28 | 160,584 | +6.96(+4.60%) |
Jul 06, 2020 | 141.60 | 155.28 | 141.12 | 151.32 | 82,849 | +10.92(+7.78%) |
Jul 02, 2020 | 135.36 | 141.96 | 131.28 | 140.40 | 59,958 | +6.72(+5.03%) |
Jul 01, 2020 | 134.40 | 139.32 | 129.48 | 133.68 | 53,520 | +0.60(+0.45%) |
Jun 30, 2020 | 123.12 | 134.40 | 121.92 | 133.08 | 89,703 | +10.32(+8.41%) |
Jun 29, 2020 | 125.28 | 128.40 | 121.20 | 122.76 | 39,684 | -4.20(-3.31%) |
Jun 26, 2020 | 130.68 | 131.76 | 123.60 | 126.96 | 45,200 | -3.72(-2.85%) |
Jun 25, 2020 | 135.96 | 142.20 | 123.60 | 130.68 | 167,255 | -3.36(-2.51%) |
Jun 24, 2020 | 123.48 | 136.68 | 120.24 | 134.04 | 94,723 | +9.72(+7.82%) |
Jun 23, 2020 | 116.28 | 126.60 | 115.21 | 124.32 | 60,428 | +7.80(+6.69%) |
Jun 22, 2020 | 114.84 | 118.56 | 111.48 | 116.52 | 42,172 | +1.56(+1.36%) |
Jun 19, 2020 | 118.44 | 119.40 | 111.96 | 114.96 | 62,616 | -4.32(-3.62%) |
Jun 18, 2020 | 122.40 | 122.40 | 114.12 | 119.28 | 45,800 | -3.72(-3.02%) |
Jun 17, 2020 | 119.04 | 125.64 | 118.20 | 123.00 | 44,846 | +2.04(+1.69%) |
Jun 16, 2020 | 122.40 | 122.40 | 114.96 | 120.96 | 41,776 | +0.00(+0.00%) |
Jun 15, 2020 | 119.64 | 121.29 | 111.36 | 120.96 | 65,276 | -0.60(-0.49%) |
Jun 12, 2020 | 126.84 | 127.56 | 117.72 | 121.56 | 61,966 | -5.04(-3.98%) |
Jun 11, 2020 | 114.60 | 128.28 | 105.84 | 126.60 | 199,929 | +9.36(+7.98%) |
Jun 10, 2020 | 126.00 | 131.16 | 115.20 | 117.24 | 66,206 | -7.08(-5.69%) |
Jun 09, 2020 | 137.40 | 139.80 | 123.84 | 124.32 | 92,500 | -16.08(-11.45%) |
Jun 08, 2020 | 135.12 | 143.64 | 132.60 | 140.40 | 109,325 | +4.44(+3.27%) |
Jun 05, 2020 | 134.28 | 141.00 | 121.20 | 135.96 | 110,333 | +3.48(+2.63%) |
Jun 04, 2020 | 139.20 | 144.96 | 129.12 | 132.48 | 63,991 | -6.00(-4.33%) |
Jun 03, 2020 | 138.00 | 149.04 | 133.08 | 138.48 | 99,960 | +5.16(+3.87%) |
Jun 02, 2020 | 145.80 | 175.80 | 132.12 | 133.32 | 405,183 | -11.28(-7.80%) |
Jun 01, 2020 | 113.52 | 157.56 | 112.92 | 144.60 | 453,459 | +31.56(+27.92%) |
May 29, 2020 | 103.68 | 113.88 | 102.60 | 113.04 | 81,075 | +9.00(+8.65%) |
May 28, 2020 | 102.48 | 111.96 | 102.48 | 104.04 | 86,650 | -1.44(-1.37%) |
May 27, 2020 | 102.72 | 106.90 | 98.40 | 105.48 | 66,212 | -0.36(-0.34%) |
May 26, 2020 | 99.00 | 105.84 | 95.40 | 105.84 | 120,315 | +6.60(+6.65%) |
May 22, 2020 | 96.48 | 100.08 | 96.00 | 99.24 | 30,833 | +1.32(+1.35%) |
May 21, 2020 | 97.80 | 99.36 | 94.92 | 97.92 | 105,859 | -3.84(-3.77%) |
May 20, 2020 | 100.32 | 104.88 | 97.80 | 101.76 | 57,959 | -0.60(-0.59%) |
May 19, 2020 | 97.80 | 103.68 | 96.00 | 102.36 | 65,574 | +3.96(+4.02%) |
May 18, 2020 | 98.16 | 100.80 | 93.60 | 98.40 | 77,592 | +4.68(+4.99%) |
May 15, 2020 | 102.00 | 104.64 | 93.60 | 93.72 | 94,275 | -11.76(-11.15%) |
May 14, 2020 | 93.12 | 107.55 | 92.64 | 105.48 | 143,645 | +10.80(+11.41%) |
May 13, 2020 | 107.76 | 108.48 | 90.36 | 94.68 | 127,605 | -12.60(-11.74%) |
May 12, 2020 | 99.96 | 109.68 | 99.60 | 107.28 | 211,620 | +8.16(+8.23%) |
May 11, 2020 | 85.20 | 102.60 | 85.08 | 99.12 | 207,228 | +14.16(+16.67%) |
May 08, 2020 | 79.20 | 86.40 | 78.84 | 84.96 | 89,466 | +5.40(+6.79%) |
May 07, 2020 | 81.24 | 82.80 | 78.72 | 79.56 | 48,568 | -3.36(-4.05%) |
May 06, 2020 | 82.80 | 85.08 | 78.72 | 82.92 | 85,940 | -2.04(-2.40%) |
May 05, 2020 | 89.04 | 89.39 | 79.64 | 84.96 | 112,957 | -1.92(-2.21%) |
May 04, 2020 | 78.12 | 96.60 | 76.32 | 86.88 | 228,393 | +6.36(+7.90%) |