Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 150.62 | 152.04 | 150.28 | 151.44 | 111,208 | -0.20(-0.13%) |
Jul 30, 2020 | 151.67 | 151.90 | 151.32 | 151.64 | 92,074 | +1.16(+0.77%) |
Jul 29, 2020 | 150.62 | 150.85 | 149.40 | 150.49 | 290,521 | -0.31(-0.21%) |
Jul 28, 2020 | 149.94 | 150.88 | 149.91 | 150.80 | 187,186 | +1.44(+0.96%) |
Jul 27, 2020 | 150.82 | 150.82 | 149.29 | 149.36 | 112,526 | -0.86(-0.57%) |
Jul 24, 2020 | 149.31 | 150.33 | 149.10 | 150.22 | 233,318 | +0.33(+0.22%) |
Jul 23, 2020 | 149.17 | 150.14 | 148.60 | 149.89 | 191,216 | +2.18(+1.48%) |
Jul 22, 2020 | 148.16 | 148.42 | 147.60 | 147.71 | 150,470 | +0.57(+0.39%) |
Jul 21, 2020 | 147.32 | 147.62 | 146.95 | 147.14 | 106,318 | +0.25(+0.17%) |
Jul 20, 2020 | 147.40 | 147.42 | 146.60 | 146.89 | 94,352 | +0.40(+0.27%) |
Jul 17, 2020 | 147.22 | 147.25 | 146.25 | 146.50 | 445,530 | -0.47(-0.32%) |
Jul 16, 2020 | 147.28 | 147.54 | 146.76 | 146.97 | 141,418 | +0.91(+0.63%) |
Jul 15, 2020 | 145.56 | 146.68 | 145.39 | 146.06 | 203,703 | -0.92(-0.63%) |
Jul 14, 2020 | 147.87 | 148.07 | 146.84 | 146.98 | 134,540 | +0.04(+0.03%) |
Jul 13, 2020 | 145.06 | 146.93 | 144.68 | 146.93 | 945,546 | +0.91(+0.62%) |
Jul 10, 2020 | 147.83 | 148.12 | 145.82 | 146.03 | 227,172 | -0.68(-0.46%) |
Jul 09, 2020 | 143.92 | 146.96 | 143.90 | 146.71 | 349,040 | +3.13(+2.18%) |
Jul 08, 2020 | 143.49 | 144.10 | 142.93 | 143.58 | 124,207 | -0.68(-0.47%) |
Jul 07, 2020 | 142.39 | 144.46 | 142.17 | 144.26 | 286,094 | +2.55(+1.80%) |
Jul 06, 2020 | 141.11 | 141.79 | 140.53 | 141.71 | 166,052 | -0.71(-0.50%) |
Jul 02, 2020 | 141.58 | 142.79 | 141.06 | 142.42 | 160,609 | +0.03(+0.02%) |
Jul 01, 2020 | 141.38 | 142.42 | 140.80 | 142.39 | 198,807 | -0.10(-0.07%) |
Jun 30, 2020 | 144.17 | 144.17 | 142.12 | 142.49 | 280,211 | -1.09(-0.76%) |
Jun 29, 2020 | 143.82 | 144.24 | 143.21 | 143.58 | 195,818 | -0.66(-0.46%) |
Jun 26, 2020 | 142.92 | 144.35 | 142.92 | 144.24 | 348,870 | +2.12(+1.49%) |
Jun 25, 2020 | 142.99 | 143.09 | 141.95 | 142.12 | 192,286 | +0.63(+0.44%) |
Jun 24, 2020 | 139.84 | 141.72 | 139.75 | 141.49 | 242,898 | +1.86(+1.33%) |
Jun 23, 2020 | 139.78 | 140.22 | 139.33 | 139.63 | 108,575 | -1.21(-0.86%) |
Jun 22, 2020 | 141.66 | 141.86 | 140.48 | 140.84 | 166,105 | +0.30(+0.21%) |
Jun 19, 2020 | 139.14 | 140.78 | 139.10 | 140.54 | 155,908 | -0.05(-0.04%) |
Jun 18, 2020 | 140.19 | 140.76 | 139.87 | 140.59 | 187,106 | +1.95(+1.41%) |
Jun 17, 2020 | 138.21 | 138.88 | 137.28 | 138.64 | 299,675 | +0.57(+0.42%) |
Jun 16, 2020 | 137.46 | 139.32 | 136.62 | 138.07 | 502,832 | -3.06(-2.17%) |
Jun 15, 2020 | 142.79 | 143.04 | 140.70 | 141.13 | 294,138 | +0.39(+0.27%) |
Jun 12, 2020 | 141.04 | 142.38 | 140.40 | 140.74 | 368,446 | -1.68(-1.18%) |
Jun 11, 2020 | 141.77 | 142.87 | 140.82 | 142.43 | 457,071 | +3.41(+2.45%) |
Jun 10, 2020 | 137.26 | 139.02 | 137.01 | 139.02 | 226,458 | +2.70(+1.98%) |
Jun 09, 2020 | 137.15 | 137.66 | 136.14 | 136.32 | 1,015,166 | +2.10(+1.57%) |
Jun 08, 2020 | 132.28 | 134.36 | 132.24 | 134.21 | 499,027 | +0.60(+0.45%) |
Jun 05, 2020 | 131.84 | 133.66 | 130.09 | 133.61 | 776,394 | -1.17(-0.87%) |
Jun 04, 2020 | 136.74 | 136.80 | 134.75 | 134.78 | 270,198 | -2.78(-2.02%) |
Jun 03, 2020 | 138.12 | 138.38 | 136.81 | 137.56 | 472,902 | -2.26(-1.61%) |
Jun 02, 2020 | 139.96 | 140.43 | 139.33 | 139.82 | 179,013 | -0.81(-0.58%) |
Jun 01, 2020 | 140.48 | 140.69 | 139.95 | 140.63 | 342,369 | -1.18(-0.83%) |
May 29, 2020 | 140.99 | 142.44 | 140.53 | 141.82 | 298,882 | +1.30(+0.92%) |
May 28, 2020 | 140.13 | 140.71 | 139.70 | 140.52 | 332,318 | -0.77(-0.55%) |
May 27, 2020 | 141.04 | 142.31 | 140.81 | 141.29 | 265,408 | -0.56(-0.39%) |
May 26, 2020 | 142.27 | 142.33 | 141.34 | 141.85 | 251,698 | -2.34(-1.62%) |
May 22, 2020 | 143.39 | 144.48 | 143.34 | 144.19 | 114,425 | +0.94(+0.66%) |
May 21, 2020 | 143.60 | 144.18 | 142.89 | 143.25 | 278,671 | +0.60(+0.42%) |
May 20, 2020 | 141.65 | 143.24 | 141.26 | 142.65 | 169,025 | +0.57(+0.40%) |
May 19, 2020 | 140.93 | 142.24 | 140.93 | 142.08 | 370,295 | +0.38(+0.27%) |
May 18, 2020 | 143.94 | 143.97 | 141.07 | 141.71 | 600,449 | -4.27(-2.92%) |
May 15, 2020 | 147.85 | 147.92 | 145.42 | 145.97 | 205,430 | -0.38(-0.26%) |
May 14, 2020 | 146.59 | 147.40 | 146.19 | 146.35 | 294,949 | +1.96(+1.35%) |
May 13, 2020 | 143.98 | 145.09 | 143.49 | 144.39 | 511,265 | +1.48(+1.04%) |
May 12, 2020 | 141.69 | 143.72 | 141.65 | 142.91 | 394,701 | +1.77(+1.25%) |
May 11, 2020 | 142.18 | 142.71 | 140.57 | 141.14 | 352,427 | -1.60(-1.12%) |
May 08, 2020 | 144.53 | 144.53 | 142.19 | 142.74 | 253,904 | -2.27(-1.56%) |
May 07, 2020 | 142.16 | 145.27 | 142.04 | 145.00 | 377,452 | +2.88(+2.02%) |
May 06, 2020 | 141.96 | 142.83 | 140.62 | 142.13 | 1,414,264 | -3.18(-2.19%) |
May 05, 2020 | 144.86 | 145.53 | 144.51 | 145.31 | 362,803 | -1.26(-0.86%) |
May 04, 2020 | 147.26 | 147.38 | 146.02 | 146.57 | 246,322 | -1.09(-0.74%) |