Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 158.95 | 160.13 | 154.49 | 159.82 | 5,520,445 | +0.51(+0.32%) |
Jul 30, 2020 | 162.14 | 162.65 | 158.91 | 159.31 | 3,010,562 | -4.78(-2.91%) |
Jul 29, 2020 | 160.82 | 164.46 | 160.68 | 164.09 | 2,968,484 | +3.29(+2.05%) |
Jul 28, 2020 | 162.59 | 163.44 | 160.50 | 160.79 | 2,132,205 | -2.22(-1.36%) |
Jul 27, 2020 | 161.86 | 165.25 | 161.39 | 163.02 | 2,970,060 | +0.65(+0.40%) |
Jul 24, 2020 | 161.93 | 163.25 | 161.08 | 162.37 | 2,950,637 | +1.03(+0.64%) |
Jul 23, 2020 | 164.81 | 165.51 | 159.35 | 161.34 | 4,350,190 | -4.04(-2.44%) |
Jul 22, 2020 | 163.50 | 166.40 | 163.34 | 165.38 | 3,201,196 | +0.66(+0.40%) |
Jul 21, 2020 | 163.95 | 166.32 | 163.95 | 164.71 | 2,419,634 | +1.17(+0.72%) |
Jul 20, 2020 | 166.20 | 166.91 | 162.53 | 163.54 | 3,130,237 | -3.56(-2.13%) |
Jul 17, 2020 | 163.96 | 168.27 | 163.08 | 167.10 | 6,652,194 | +4.04(+2.48%) |
Jul 16, 2020 | 160.62 | 164.45 | 160.39 | 163.06 | 3,600,801 | +2.29(+1.42%) |
Jul 15, 2020 | 161.13 | 161.78 | 159.88 | 160.78 | 2,704,118 | +2.30(+1.45%) |
Jul 14, 2020 | 155.12 | 159.12 | 154.90 | 158.47 | 3,270,617 | +2.51(+1.61%) |
Jul 13, 2020 | 155.10 | 157.61 | 153.70 | 155.96 | 3,227,847 | +2.56(+1.67%) |
Jul 10, 2020 | 153.04 | 154.20 | 151.81 | 153.40 | 2,495,074 | +0.37(+0.24%) |
Jul 09, 2020 | 156.26 | 156.26 | 151.86 | 153.03 | 3,229,775 | -2.81(-1.80%) |
Jul 08, 2020 | 156.35 | 158.83 | 155.61 | 155.84 | 3,647,285 | -0.68(-0.44%) |
Jul 07, 2020 | 157.10 | 158.76 | 156.04 | 156.53 | 2,582,422 | -2.19(-1.38%) |
Jul 06, 2020 | 157.72 | 158.91 | 156.83 | 158.72 | 2,709,623 | +2.84(+1.82%) |
Jul 02, 2020 | 155.97 | 157.37 | 154.78 | 155.88 | 2,463,727 | +2.03(+1.32%) |
Jul 01, 2020 | 156.26 | 157.40 | 153.25 | 153.85 | 3,161,004 | -2.02(-1.30%) |
Jun 30, 2020 | 151.73 | 156.92 | 151.53 | 155.87 | 4,413,105 | +3.28(+2.15%) |
Jun 29, 2020 | 151.05 | 152.99 | 149.54 | 152.59 | 2,883,977 | +2.65(+1.76%) |
Jun 26, 2020 | 154.00 | 155.01 | 149.47 | 149.94 | 9,210,288 | -4.04(-2.62%) |
Jun 25, 2020 | 152.26 | 154.19 | 150.07 | 153.98 | 3,732,516 | +1.35(+0.89%) |
Jun 24, 2020 | 154.62 | 155.76 | 152.15 | 152.63 | 3,477,750 | -3.51(-2.25%) |
Jun 23, 2020 | 157.07 | 157.89 | 156.03 | 156.14 | 3,125,436 | +1.07(+0.69%) |
Jun 22, 2020 | 154.02 | 155.67 | 152.95 | 155.07 | 2,871,759 | +0.32(+0.21%) |
Jun 19, 2020 | 159.98 | 159.98 | 153.78 | 154.75 | 7,722,441 | -2.77(-1.76%) |
Jun 18, 2020 | 156.76 | 158.47 | 156.47 | 157.51 | 2,944,654 | -0.29(-0.19%) |
Jun 17, 2020 | 158.76 | 160.00 | 157.35 | 157.81 | 3,752,542 | +0.19(+0.12%) |
Jun 16, 2020 | 159.76 | 160.86 | 155.22 | 157.62 | 3,854,983 | +2.80(+1.81%) |
Jun 15, 2020 | 149.10 | 155.94 | 148.81 | 154.82 | 3,198,266 | +1.61(+1.05%) |
Jun 12, 2020 | 155.08 | 155.40 | 149.78 | 153.21 | 3,658,929 | +2.66(+1.77%) |
Jun 11, 2020 | 156.73 | 156.86 | 150.47 | 150.54 | 6,762,616 | -11.19(-6.92%) |
Jun 10, 2020 | 163.97 | 164.81 | 161.29 | 161.74 | 3,602,379 | -2.52(-1.53%) |
Jun 09, 2020 | 164.16 | 166.34 | 163.18 | 164.25 | 3,871,942 | -3.23(-1.93%) |
Jun 08, 2020 | 169.60 | 171.47 | 165.81 | 167.48 | 3,727,642 | -2.92(-1.72%) |
Jun 05, 2020 | 168.82 | 173.17 | 168.19 | 170.40 | 6,083,499 | +7.74(+4.76%) |
Jun 04, 2020 | 162.61 | 163.82 | 161.58 | 162.66 | 3,181,722 | -1.49(-0.91%) |
Jun 03, 2020 | 160.09 | 164.89 | 159.51 | 164.15 | 4,228,012 | +6.56(+4.16%) |
Jun 02, 2020 | 157.42 | 159.96 | 156.27 | 157.60 | 3,254,023 | +1.33(+0.85%) |
Jun 01, 2020 | 156.14 | 157.16 | 154.68 | 156.27 | 3,177,849 | -0.33(-0.21%) |
May 29, 2020 | 156.90 | 158.05 | 155.22 | 156.60 | 3,988,344 | -0.60(-0.38%) |
May 28, 2020 | 159.53 | 160.09 | 156.11 | 157.20 | 4,410,064 | -2.18(-1.37%) |
May 27, 2020 | 157.56 | 159.59 | 156.86 | 159.38 | 3,462,579 | +3.61(+2.32%) |
May 26, 2020 | 156.15 | 156.78 | 154.28 | 155.76 | 4,527,220 | +4.35(+2.87%) |
May 22, 2020 | 150.06 | 151.66 | 148.67 | 151.42 | 1,934,789 | +1.44(+0.96%) |
May 21, 2020 | 151.50 | 152.17 | 149.45 | 149.98 | 2,483,736 | -2.24(-1.47%) |
May 20, 2020 | 151.27 | 154.66 | 150.49 | 152.22 | 4,684,066 | +6.21(+4.25%) |
May 19, 2020 | 145.88 | 149.35 | 145.54 | 146.01 | 3,421,039 | +0.13(+0.09%) |
May 18, 2020 | 144.36 | 147.47 | 142.86 | 145.88 | 5,915,150 | +7.22(+5.21%) |
May 15, 2020 | 138.43 | 140.16 | 137.30 | 138.66 | 5,593,307 | -1.10(-0.79%) |
May 14, 2020 | 138.26 | 139.98 | 134.81 | 139.76 | 4,287,100 | -0.28(-0.20%) |
May 13, 2020 | 140.21 | 141.14 | 138.01 | 140.03 | 3,817,345 | -1.15(-0.81%) |
May 12, 2020 | 143.31 | 144.10 | 141.18 | 141.18 | 2,927,309 | -2.62(-1.82%) |
May 11, 2020 | 143.64 | 144.81 | 142.84 | 143.80 | 3,116,754 | -1.29(-0.89%) |
May 08, 2020 | 145.49 | 146.10 | 144.74 | 145.09 | 2,518,891 | +1.87(+1.31%) |
May 07, 2020 | 143.53 | 144.82 | 142.60 | 143.22 | 2,630,410 | +1.76(+1.24%) |
May 06, 2020 | 143.55 | 144.06 | 141.09 | 141.46 | 2,285,321 | -1.91(-1.33%) |
May 05, 2020 | 143.54 | 145.94 | 142.91 | 143.37 | 2,475,450 | +1.43(+1.01%) |
May 04, 2020 | 142.23 | 142.29 | 139.71 | 141.94 | 2,635,465 | -1.67(-1.16%) |