Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.08 | 145.38 | 141.02 | 142.49 | 5,634,488 | -2.57(-1.77%) |
Jul 30, 2020 | 150.23 | 150.28 | 142.64 | 145.06 | 7,001,114 | -8.30(-5.41%) |
Jul 29, 2020 | 154.10 | 154.56 | 152.74 | 153.36 | 3,278,679 | -0.85(-0.55%) |
Jul 28, 2020 | 153.28 | 156.83 | 152.97 | 154.21 | 3,673,788 | +2.04(+1.34%) |
Jul 27, 2020 | 151.32 | 153.35 | 150.36 | 152.17 | 2,858,091 | +0.91(+0.60%) |
Jul 24, 2020 | 153.09 | 153.09 | 150.23 | 151.26 | 2,370,933 | -1.88(-1.23%) |
Jul 23, 2020 | 156.68 | 156.87 | 152.45 | 153.14 | 2,540,611 | -3.15(-2.01%) |
Jul 22, 2020 | 156.95 | 157.24 | 153.91 | 156.29 | 1,778,765 | -0.44(-0.28%) |
Jul 21, 2020 | 158.21 | 158.55 | 156.21 | 156.72 | 1,625,010 | -1.65(-1.04%) |
Jul 20, 2020 | 157.85 | 159.01 | 157.13 | 158.37 | 1,905,159 | +1.02(+0.65%) |
Jul 17, 2020 | 157.42 | 158.58 | 156.54 | 157.35 | 3,193,414 | +0.91(+0.58%) |
Jul 16, 2020 | 156.39 | 156.85 | 154.16 | 156.44 | 1,568,165 | -0.43(-0.27%) |
Jul 15, 2020 | 156.62 | 157.84 | 155.39 | 156.86 | 2,474,604 | +1.49(+0.96%) |
Jul 14, 2020 | 153.67 | 156.22 | 153.15 | 155.38 | 2,787,611 | +1.71(+1.11%) |
Jul 13, 2020 | 156.07 | 158.33 | 152.68 | 153.67 | 3,644,788 | -1.21(-0.78%) |
Jul 10, 2020 | 157.52 | 157.52 | 154.29 | 154.88 | 2,368,086 | -2.93(-1.86%) |
Jul 09, 2020 | 161.06 | 161.89 | 155.22 | 157.81 | 3,116,980 | -2.54(-1.58%) |
Jul 08, 2020 | 158.18 | 161.01 | 158.18 | 160.35 | 2,934,161 | +2.26(+1.43%) |
Jul 07, 2020 | 157.50 | 159.64 | 156.69 | 158.10 | 3,452,467 | -0.13(-0.08%) |
Jul 06, 2020 | 155.93 | 160.15 | 155.50 | 158.23 | 2,910,958 | +2.86(+1.84%) |
Jul 02, 2020 | 155.56 | 156.22 | 153.94 | 155.37 | 2,067,487 | +0.54(+0.35%) |
Jul 01, 2020 | 155.79 | 156.88 | 154.09 | 154.83 | 2,178,193 | -0.83(-0.54%) |
Jun 30, 2020 | 154.65 | 156.60 | 153.88 | 155.66 | 3,476,695 | +1.38(+0.90%) |
Jun 29, 2020 | 155.35 | 155.68 | 152.67 | 154.28 | 2,784,800 | -0.10(-0.07%) |
Jun 26, 2020 | 153.91 | 155.29 | 151.87 | 154.38 | 5,580,274 | -0.03(-0.02%) |
Jun 25, 2020 | 149.46 | 154.91 | 148.58 | 154.41 | 3,939,922 | +5.53(+3.71%) |
Jun 24, 2020 | 150.32 | 151.50 | 148.22 | 148.88 | 3,265,203 | -2.19(-1.45%) |
Jun 23, 2020 | 152.54 | 154.42 | 150.70 | 151.07 | 2,923,290 | -1.05(-0.69%) |
Jun 22, 2020 | 150.92 | 153.10 | 150.67 | 152.12 | 2,792,406 | +0.48(+0.32%) |
Jun 19, 2020 | 153.81 | 154.05 | 150.05 | 151.64 | 6,333,459 | -1.07(-0.70%) |
Jun 18, 2020 | 150.94 | 154.51 | 149.99 | 152.71 | 3,830,367 | +1.04(+0.69%) |
Jun 17, 2020 | 155.71 | 155.83 | 151.13 | 151.67 | 4,967,214 | -3.55(-2.28%) |
Jun 16, 2020 | 148.21 | 158.74 | 146.96 | 155.22 | 15,852,305 | +21.04(+15.68%) |
Jun 15, 2020 | 134.63 | 135.49 | 132.43 | 134.18 | 3,913,573 | -1.92(-1.41%) |
Jun 12, 2020 | 137.99 | 138.78 | 134.13 | 136.09 | 4,190,664 | -0.51(-0.37%) |
Jun 11, 2020 | 143.97 | 144.34 | 135.63 | 136.60 | 4,795,898 | -6.56(-4.58%) |
Jun 10, 2020 | 142.18 | 144.49 | 142.06 | 143.16 | 5,209,462 | +1.77(+1.25%) |
Jun 09, 2020 | 141.98 | 143.88 | 141.37 | 141.39 | 4,537,799 | -0.08(-0.05%) |
Jun 08, 2020 | 139.13 | 141.50 | 138.92 | 141.47 | 4,299,808 | +0.00(+0.00%) |
Jun 05, 2020 | 141.93 | 143.88 | 140.64 | 141.47 | 4,829,726 | -1.42(-1.00%) |
Jun 04, 2020 | 144.31 | 145.57 | 141.94 | 142.89 | 3,510,952 | -1.73(-1.19%) |
Jun 03, 2020 | 145.38 | 146.38 | 143.02 | 144.62 | 3,364,002 | -1.26(-0.86%) |
Jun 02, 2020 | 144.19 | 146.08 | 143.20 | 145.88 | 3,448,370 | +1.34(+0.93%) |
Jun 01, 2020 | 146.45 | 146.95 | 143.06 | 144.54 | 5,521,684 | -0.47(-0.33%) |
May 29, 2020 | 143.79 | 145.67 | 142.16 | 145.01 | 9,984,838 | +2.18(+1.53%) |
May 28, 2020 | 139.78 | 144.21 | 138.91 | 142.83 | 4,200,636 | +4.69(+3.40%) |
May 27, 2020 | 140.48 | 140.48 | 136.17 | 138.14 | 5,670,414 | -2.14(-1.53%) |
May 26, 2020 | 143.27 | 143.88 | 139.52 | 140.28 | 5,285,710 | -3.03(-2.12%) |
May 22, 2020 | 144.32 | 144.64 | 142.38 | 143.32 | 2,483,790 | -1.06(-0.74%) |
May 21, 2020 | 145.20 | 145.20 | 141.95 | 144.38 | 3,216,676 | -0.81(-0.56%) |
May 20, 2020 | 147.21 | 149.26 | 143.74 | 145.18 | 3,987,708 | -3.38(-2.28%) |
May 19, 2020 | 148.71 | 150.87 | 147.22 | 148.57 | 2,467,419 | -1.19(-0.80%) |
May 18, 2020 | 152.97 | 153.94 | 148.96 | 149.76 | 2,851,709 | -1.20(-0.80%) |
May 15, 2020 | 150.40 | 151.23 | 147.93 | 150.97 | 2,979,198 | +0.81(+0.54%) |
May 14, 2020 | 147.85 | 150.70 | 145.83 | 150.16 | 2,523,923 | +1.13(+0.76%) |
May 13, 2020 | 148.18 | 150.37 | 147.25 | 149.03 | 2,808,169 | +0.20(+0.13%) |
May 12, 2020 | 150.86 | 152.31 | 148.71 | 148.84 | 2,468,653 | -0.78(-0.52%) |
May 11, 2020 | 144.82 | 150.49 | 144.46 | 149.62 | 3,387,041 | +4.76(+3.28%) |
May 08, 2020 | 145.51 | 145.72 | 143.96 | 144.86 | 2,085,062 | +0.51(+0.35%) |
May 07, 2020 | 148.63 | 148.81 | 144.12 | 144.35 | 2,469,722 | -3.50(-2.37%) |
May 06, 2020 | 149.53 | 149.99 | 147.54 | 147.85 | 2,082,085 | -1.14(-0.77%) |
May 05, 2020 | 145.14 | 150.25 | 144.15 | 149.00 | 3,033,518 | +4.35(+3.01%) |
May 04, 2020 | 145.94 | 147.21 | 142.74 | 144.65 | 2,361,838 | -0.33(-0.23%) |