Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 156.68 | 158.10 | 153.33 | 155.41 | 257,301 | -1.23(-0.79%) |
Jul 30, 2020 | 155.98 | 158.09 | 155.98 | 156.65 | 153,217 | -1.11(-0.70%) |
Jul 29, 2020 | 158.85 | 160.77 | 156.37 | 157.76 | 193,470 | -0.94(-0.60%) |
Jul 28, 2020 | 160.51 | 161.10 | 158.67 | 158.70 | 175,406 | -1.25(-0.78%) |
Jul 27, 2020 | 159.38 | 160.22 | 158.84 | 159.95 | 151,816 | +0.48(+0.30%) |
Jul 24, 2020 | 161.45 | 162.77 | 158.58 | 159.47 | 249,604 | -1.98(-1.23%) |
Jul 23, 2020 | 160.76 | 162.49 | 160.23 | 161.45 | 137,890 | +1.10(+0.69%) |
Jul 22, 2020 | 159.79 | 161.48 | 157.92 | 160.35 | 195,568 | +0.54(+0.34%) |
Jul 21, 2020 | 157.06 | 160.35 | 154.85 | 159.81 | 296,497 | +3.97(+2.54%) |
Jul 20, 2020 | 156.61 | 157.30 | 154.39 | 155.85 | 222,921 | -1.89(-1.20%) |
Jul 17, 2020 | 154.34 | 158.08 | 153.73 | 157.74 | 204,753 | +3.51(+2.27%) |
Jul 16, 2020 | 153.90 | 155.23 | 152.34 | 154.23 | 281,748 | +0.63(+0.41%) |
Jul 15, 2020 | 153.81 | 155.22 | 152.77 | 153.59 | 347,093 | +1.66(+1.09%) |
Jul 14, 2020 | 150.46 | 152.56 | 149.73 | 151.94 | 235,440 | +2.19(+1.46%) |
Jul 13, 2020 | 149.38 | 152.95 | 148.46 | 149.75 | 269,552 | -0.56(-0.38%) |
Jul 10, 2020 | 147.77 | 150.98 | 146.64 | 150.31 | 220,353 | +2.74(+1.86%) |
Jul 09, 2020 | 145.10 | 149.07 | 145.10 | 147.57 | 247,794 | +1.83(+1.26%) |
Jul 08, 2020 | 146.67 | 147.11 | 144.75 | 145.74 | 219,230 | -0.38(-0.26%) |
Jul 07, 2020 | 145.31 | 147.55 | 144.56 | 146.12 | 279,851 | -0.93(-0.64%) |
Jul 06, 2020 | 147.91 | 149.18 | 146.00 | 147.06 | 288,564 | +1.18(+0.81%) |
Jul 02, 2020 | 148.41 | 150.35 | 145.43 | 145.88 | 377,896 | -0.28(-0.19%) |
Jul 01, 2020 | 144.80 | 147.17 | 141.75 | 146.16 | 397,927 | +0.48(+0.33%) |
Jun 30, 2020 | 143.69 | 146.25 | 143.07 | 145.68 | 305,962 | +1.10(+0.76%) |
Jun 29, 2020 | 141.44 | 144.95 | 140.70 | 144.58 | 381,720 | +5.64(+4.06%) |
Jun 26, 2020 | 142.86 | 143.56 | 138.69 | 138.94 | 608,103 | -3.92(-2.74%) |
Jun 25, 2020 | 144.56 | 144.66 | 142.11 | 142.86 | 298,598 | -2.54(-1.75%) |
Jun 24, 2020 | 147.11 | 147.25 | 142.76 | 145.40 | 237,039 | -3.16(-2.13%) |
Jun 23, 2020 | 149.84 | 150.19 | 148.47 | 148.56 | 173,611 | +0.20(+0.14%) |
Jun 22, 2020 | 146.50 | 151.56 | 146.50 | 148.35 | 318,757 | -3.35(-2.21%) |
Jun 19, 2020 | 151.21 | 153.17 | 150.25 | 151.71 | 302,768 | +1.58(+1.05%) |
Jun 18, 2020 | 150.05 | 151.03 | 149.03 | 150.12 | 211,122 | +0.14(+0.09%) |
Jun 17, 2020 | 153.44 | 154.55 | 148.12 | 149.98 | 220,504 | -1.05(-0.70%) |
Jun 16, 2020 | 154.72 | 155.90 | 150.48 | 151.03 | 311,337 | +0.67(+0.45%) |
Jun 15, 2020 | 145.02 | 150.49 | 143.23 | 150.36 | 332,153 | +2.96(+2.01%) |
Jun 12, 2020 | 147.30 | 150.90 | 144.83 | 147.40 | 365,067 | +2.57(+1.78%) |
Jun 11, 2020 | 148.45 | 149.71 | 144.03 | 144.83 | 419,335 | -7.56(-4.96%) |
Jun 10, 2020 | 157.03 | 158.85 | 151.71 | 152.39 | 431,435 | -4.80(-3.06%) |
Jun 09, 2020 | 157.38 | 164.96 | 155.22 | 157.19 | 1,053,491 | -7.97(-4.83%) |
Jun 08, 2020 | 169.36 | 169.53 | 162.21 | 165.16 | 502,282 | +0.32(+0.20%) |
Jun 05, 2020 | 167.31 | 169.93 | 163.54 | 164.84 | 432,189 | +0.75(+0.46%) |
Jun 04, 2020 | 165.28 | 168.07 | 162.99 | 164.09 | 556,484 | -0.54(-0.33%) |
Jun 03, 2020 | 163.40 | 165.62 | 161.97 | 164.62 | 416,837 | +2.87(+1.77%) |
Jun 02, 2020 | 160.03 | 162.83 | 158.38 | 161.76 | 333,689 | +4.60(+2.93%) |
Jun 01, 2020 | 156.84 | 159.17 | 154.96 | 157.16 | 234,576 | +1.53(+0.98%) |
May 29, 2020 | 153.75 | 156.16 | 150.75 | 155.63 | 256,173 | +1.88(+1.22%) |
May 28, 2020 | 152.70 | 155.98 | 151.03 | 153.75 | 245,398 | +1.85(+1.22%) |
May 27, 2020 | 150.54 | 152.74 | 149.03 | 151.90 | 248,390 | +3.18(+2.14%) |
May 26, 2020 | 149.54 | 151.80 | 148.46 | 148.72 | 209,729 | +1.16(+0.79%) |
May 22, 2020 | 146.41 | 149.25 | 145.60 | 147.56 | 164,418 | +1.09(+0.74%) |
May 21, 2020 | 144.79 | 147.01 | 144.62 | 146.47 | 304,801 | +2.06(+1.42%) |
May 20, 2020 | 143.40 | 146.09 | 142.64 | 144.42 | 217,963 | +2.67(+1.88%) |
May 19, 2020 | 144.23 | 145.97 | 141.72 | 141.75 | 166,092 | -4.18(-2.86%) |
May 18, 2020 | 145.27 | 147.35 | 144.15 | 145.93 | 237,669 | +4.08(+2.88%) |
May 15, 2020 | 141.80 | 143.04 | 138.43 | 141.84 | 584,702 | -0.51(-0.36%) |
May 14, 2020 | 137.96 | 142.82 | 136.55 | 142.35 | 366,101 | +3.71(+2.68%) |
May 13, 2020 | 139.56 | 141.30 | 135.84 | 138.64 | 269,937 | -1.24(-0.88%) |
May 12, 2020 | 145.00 | 146.00 | 139.77 | 139.88 | 375,315 | -4.32(-2.99%) |
May 11, 2020 | 147.86 | 149.55 | 143.54 | 144.19 | 447,640 | -3.73(-2.52%) |
May 08, 2020 | 144.09 | 148.47 | 143.91 | 147.93 | 277,418 | +5.52(+3.87%) |
May 07, 2020 | 148.33 | 149.27 | 142.17 | 142.41 | 291,916 | -3.59(-2.46%) |
May 06, 2020 | 149.93 | 150.62 | 145.68 | 146.00 | 200,769 | -3.69(-2.47%) |
May 05, 2020 | 149.69 | 151.74 | 148.71 | 149.70 | 181,035 | +0.49(+0.33%) |
May 04, 2020 | 144.79 | 150.09 | 144.49 | 149.21 | 201,295 | +3.30(+2.26%) |