Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.93 | 5,617,051 | -2.58(-1.77%) |
Jul 30, 2020 | 150.69 | 150.74 | 143.09 | 145.51 | 6,979,449 | -8.32(-5.41%) |
Jul 29, 2020 | 154.57 | 155.04 | 153.21 | 153.83 | 3,268,532 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.31 | 153.45 | 154.69 | 3,662,419 | +2.04(+1.34%) |
Jul 27, 2020 | 151.79 | 153.82 | 150.83 | 152.64 | 2,849,247 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.69 | 151.73 | 2,363,596 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.61 | 2,532,749 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.38 | 156.77 | 1,773,261 | -0.44(-0.28%) |
Jul 21, 2020 | 158.70 | 159.04 | 156.69 | 157.21 | 1,619,982 | -1.65(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.86 | 1,899,263 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,532 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.92 | 1,563,312 | -0.43(-0.27%) |
Jul 15, 2020 | 157.10 | 158.33 | 155.87 | 157.35 | 2,466,946 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.62 | 155.86 | 2,778,984 | +1.71(+1.11%) |
Jul 13, 2020 | 156.55 | 158.82 | 153.16 | 154.15 | 3,633,509 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.77 | 155.36 | 2,360,757 | -2.94(-1.86%) |
Jul 09, 2020 | 161.56 | 162.39 | 155.70 | 158.30 | 3,107,334 | -2.55(-1.58%) |
Jul 08, 2020 | 158.67 | 161.51 | 158.67 | 160.85 | 2,925,081 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,783 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,949 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.42 | 155.85 | 2,061,089 | +0.54(+0.35%) |
Jul 01, 2020 | 156.28 | 157.37 | 154.56 | 155.31 | 2,171,452 | -0.84(-0.54%) |
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.14 | 3,465,936 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.75 | 2,776,182 | -0.11(-0.07%) |
Jun 26, 2020 | 154.38 | 155.77 | 152.34 | 154.86 | 5,563,006 | -0.03(-0.02%) |
Jun 25, 2020 | 149.92 | 155.39 | 149.04 | 154.89 | 3,927,730 | +5.55(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.34 | 3,255,099 | -2.20(-1.45%) |
Jun 23, 2020 | 153.01 | 154.90 | 151.17 | 151.54 | 2,914,243 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,764 | +0.49(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.51 | 152.11 | 6,313,860 | -1.08(-0.70%) |
Jun 18, 2020 | 151.41 | 154.99 | 150.46 | 153.19 | 3,818,514 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.31 | 151.60 | 152.14 | 4,951,843 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.23 | 147.41 | 155.70 | 15,803,249 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,462 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.54 | 136.51 | 4,177,695 | -0.51(-0.37%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,781,057 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.50 | 143.61 | 5,193,341 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,756 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.94 | 139.35 | 141.91 | 4,286,502 | +0.00(+0.00%) |
Jun 05, 2020 | 142.37 | 144.33 | 141.08 | 141.91 | 4,814,780 | -1.43(-1.00%) |
Jun 04, 2020 | 144.76 | 146.02 | 142.38 | 143.33 | 3,500,087 | -1.73(-1.19%) |
Jun 03, 2020 | 145.83 | 146.83 | 143.47 | 145.06 | 3,353,592 | -1.27(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,699 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.40 | 143.50 | 144.99 | 5,504,597 | -0.47(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.46 | 9,953,940 | +2.19(+1.53%) |
May 28, 2020 | 140.21 | 144.66 | 139.34 | 143.28 | 4,187,637 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,866 | -2.15(-1.53%) |
May 26, 2020 | 143.71 | 144.33 | 139.96 | 140.72 | 5,269,353 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,103 | -1.06(-0.74%) |
May 21, 2020 | 145.65 | 145.65 | 142.39 | 144.83 | 3,206,722 | -0.81(-0.55%) |
May 20, 2020 | 147.67 | 149.72 | 144.19 | 145.63 | 3,975,368 | -3.40(-2.28%) |
May 19, 2020 | 149.17 | 151.34 | 147.68 | 149.03 | 2,459,784 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.42 | 149.42 | 150.23 | 2,842,884 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.70 | 148.39 | 151.44 | 2,969,978 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,113 | +1.13(+0.76%) |
May 13, 2020 | 148.64 | 150.84 | 147.71 | 149.50 | 2,799,479 | +0.20(+0.13%) |
May 12, 2020 | 151.33 | 152.78 | 149.17 | 149.30 | 2,461,014 | -0.79(-0.52%) |
May 11, 2020 | 145.27 | 150.95 | 144.91 | 150.08 | 3,376,559 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.17 | 144.40 | 145.31 | 2,078,609 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.56 | 144.80 | 2,462,079 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,642 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,131 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.09 | 2,354,529 | -0.33(-0.23%) |