Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 153.34 | 154.00 | 153.18 | 153.84 | 92,046 | +0.03(+0.02%) |
Jul 30, 2020 | 153.81 | 153.88 | 153.60 | 153.81 | 72,819 | +0.71(+0.46%) |
Jul 29, 2020 | 153.06 | 153.32 | 152.51 | 153.11 | 113,254 | -0.02(-0.01%) |
Jul 28, 2020 | 152.73 | 153.15 | 152.61 | 153.12 | 85,288 | +0.88(+0.58%) |
Jul 27, 2020 | 153.10 | 153.12 | 152.20 | 152.25 | 86,694 | -0.55(-0.36%) |
Jul 24, 2020 | 152.42 | 152.90 | 152.32 | 152.80 | 90,147 | -0.02(-0.01%) |
Jul 23, 2020 | 152.57 | 152.91 | 152.30 | 152.82 | 78,522 | +0.96(+0.63%) |
Jul 22, 2020 | 152.30 | 152.31 | 151.86 | 151.86 | 93,190 | +0.15(+0.10%) |
Jul 21, 2020 | 151.68 | 151.93 | 151.54 | 151.71 | 94,077 | +0.23(+0.15%) |
Jul 20, 2020 | 151.75 | 151.82 | 151.26 | 151.48 | 165,076 | +0.29(+0.19%) |
Jul 17, 2020 | 151.57 | 151.58 | 151.06 | 151.19 | 56,412 | -0.25(-0.17%) |
Jul 16, 2020 | 151.66 | 151.82 | 151.34 | 151.44 | 49,078 | +0.46(+0.30%) |
Jul 15, 2020 | 150.67 | 151.44 | 150.65 | 150.98 | 60,659 | -0.41(-0.27%) |
Jul 14, 2020 | 151.97 | 152.05 | 151.35 | 151.40 | 90,472 | +0.07(+0.05%) |
Jul 13, 2020 | 150.48 | 151.38 | 150.28 | 151.32 | 46,350 | +0.32(+0.21%) |
Jul 10, 2020 | 152.05 | 152.15 | 150.94 | 151.00 | 81,322 | -0.58(-0.38%) |
Jul 09, 2020 | 150.21 | 151.78 | 150.16 | 151.58 | 72,901 | +1.53(+1.02%) |
Jul 08, 2020 | 149.98 | 150.33 | 149.70 | 150.05 | 67,179 | -0.41(-0.27%) |
Jul 07, 2020 | 149.44 | 150.55 | 149.32 | 150.47 | 52,963 | +1.36(+0.91%) |
Jul 06, 2020 | 148.78 | 149.16 | 148.38 | 149.10 | 108,801 | -0.43(-0.29%) |
Jul 02, 2020 | 148.92 | 149.67 | 148.69 | 149.53 | 202,077 | +0.12(+0.08%) |
Jul 01, 2020 | 149.05 | 149.63 | 148.68 | 149.42 | 246,703 | -0.23(-0.16%) |
Jun 30, 2020 | 150.53 | 150.53 | 149.42 | 149.65 | 141,397 | -0.53(-0.35%) |
Jun 29, 2020 | 150.12 | 150.40 | 149.96 | 150.18 | 108,157 | -0.14(-0.10%) |
Jun 26, 2020 | 149.73 | 150.42 | 149.66 | 150.32 | 76,489 | +1.05(+0.70%) |
Jun 25, 2020 | 149.78 | 149.88 | 149.26 | 149.28 | 308,347 | +0.18(+0.12%) |
Jun 24, 2020 | 148.20 | 149.11 | 148.03 | 149.10 | 89,222 | +1.06(+0.71%) |
Jun 23, 2020 | 147.99 | 148.35 | 147.80 | 148.04 | 95,864 | -0.50(-0.34%) |
Jun 22, 2020 | 149.09 | 149.24 | 148.34 | 148.55 | 106,873 | -0.07(-0.04%) |
Jun 19, 2020 | 147.72 | 148.66 | 147.72 | 148.61 | 142,243 | +0.13(+0.09%) |
Jun 18, 2020 | 148.42 | 148.62 | 147.87 | 148.48 | 61,882 | +1.00(+0.68%) |
Jun 17, 2020 | 147.25 | 147.59 | 146.76 | 147.48 | 74,712 | +0.40(+0.27%) |
Jun 16, 2020 | 146.61 | 147.87 | 146.25 | 147.07 | 1,296,711 | -1.32(-0.89%) |
Jun 15, 2020 | 149.37 | 149.48 | 148.15 | 148.40 | 228,455 | +0.01(+0.01%) |
Jun 12, 2020 | 148.50 | 149.15 | 148.25 | 148.39 | 70,786 | -0.86(-0.57%) |
Jun 11, 2020 | 149.07 | 149.62 | 148.80 | 149.25 | 267,808 | +1.76(+1.19%) |
Jun 10, 2020 | 146.41 | 147.53 | 146.27 | 147.49 | 195,054 | +1.68(+1.15%) |
Jun 09, 2020 | 146.13 | 146.44 | 145.71 | 145.81 | 64,921 | +1.18(+0.82%) |
Jun 08, 2020 | 143.79 | 144.86 | 143.79 | 144.62 | 140,122 | +0.18(+0.12%) |
Jun 05, 2020 | 143.49 | 144.45 | 142.54 | 144.45 | 207,998 | -0.96(-0.66%) |
Jun 04, 2020 | 146.29 | 146.45 | 145.26 | 145.40 | 450,276 | -1.40(-0.96%) |
Jun 03, 2020 | 147.48 | 147.54 | 146.48 | 146.81 | 125,803 | -1.64(-1.10%) |
Jun 02, 2020 | 148.48 | 148.79 | 148.08 | 148.44 | 136,585 | -0.36(-0.24%) |
Jun 01, 2020 | 148.59 | 148.86 | 148.26 | 148.80 | 368,085 | -0.58(-0.39%) |
May 29, 2020 | 148.95 | 149.58 | 148.76 | 149.38 | 191,442 | +0.80(+0.54%) |
May 28, 2020 | 148.39 | 148.75 | 148.20 | 148.59 | 187,390 | -0.35(-0.23%) |
May 27, 2020 | 148.70 | 149.62 | 148.62 | 148.94 | 62,448 | +0.03(+0.02%) |
May 26, 2020 | 148.99 | 149.07 | 148.68 | 148.91 | 114,070 | -1.12(-0.74%) |
May 22, 2020 | 149.62 | 150.15 | 149.60 | 150.03 | 40,303 | +0.46(+0.31%) |
May 21, 2020 | 149.62 | 149.94 | 149.33 | 149.56 | 409,097 | +0.33(+0.22%) |
May 20, 2020 | 148.51 | 149.48 | 148.48 | 149.23 | 206,651 | +0.25(+0.17%) |
May 19, 2020 | 148.17 | 148.98 | 147.99 | 148.98 | 74,610 | +0.53(+0.35%) |
May 18, 2020 | 149.44 | 149.60 | 148.10 | 148.45 | 110,044 | -2.06(-1.37%) |
May 15, 2020 | 151.51 | 151.51 | 150.36 | 150.52 | 83,853 | -0.39(-0.26%) |
May 14, 2020 | 151.04 | 151.46 | 150.70 | 150.91 | 47,666 | +0.85(+0.57%) |
May 13, 2020 | 150.00 | 150.66 | 149.85 | 150.06 | 76,850 | +0.60(+0.40%) |
May 12, 2020 | 148.61 | 149.79 | 148.61 | 149.46 | 49,253 | +0.95(+0.64%) |
May 11, 2020 | 149.22 | 149.46 | 148.31 | 148.52 | 33,113 | -0.96(-0.64%) |
May 08, 2020 | 149.76 | 150.28 | 149.28 | 149.47 | 101,206 | -1.23(-0.82%) |
May 07, 2020 | 149.00 | 150.77 | 148.90 | 150.70 | 51,832 | +1.81(+1.22%) |
May 06, 2020 | 148.66 | 148.90 | 148.08 | 148.89 | 76,820 | -1.35(-0.90%) |
May 05, 2020 | 149.53 | 150.29 | 149.53 | 150.24 | 52,296 | -0.10(-0.07%) |
May 04, 2020 | 150.61 | 150.66 | 150.09 | 150.34 | 106,011 | -0.30(-0.20%) |