Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.34 | 151.42 | 143.61 | 145.76 | 507,200 | -5.35(-3.54%) |
Jul 30, 2020 | 148.52 | 152.95 | 148.52 | 151.11 | 295,573 | +0.55(+0.37%) |
Jul 29, 2020 | 155.67 | 156.54 | 150.37 | 150.56 | 426,409 | -3.77(-2.44%) |
Jul 28, 2020 | 157.06 | 158.06 | 153.54 | 154.33 | 517,452 | -3.18(-2.02%) |
Jul 27, 2020 | 155.68 | 158.05 | 151.54 | 157.51 | 951,793 | +4.41(+2.88%) |
Jul 24, 2020 | 152.41 | 153.47 | 148.59 | 153.10 | 281,200 | -1.51(-0.98%) |
Jul 23, 2020 | 159.07 | 161.48 | 154.13 | 154.61 | 636,103 | -3.37(-2.13%) |
Jul 22, 2020 | 158.42 | 159.15 | 155.55 | 157.98 | 363,353 | -0.05(-0.03%) |
Jul 21, 2020 | 165.02 | 166.48 | 157.34 | 158.03 | 692,189 | -7.46(-4.51%) |
Jul 20, 2020 | 164.67 | 167.33 | 160.17 | 165.49 | 906,201 | +7.13(+4.50%) |
Jul 17, 2020 | 157.36 | 161.07 | 155.94 | 158.36 | 333,400 | +2.33(+1.49%) |
Jul 16, 2020 | 157.54 | 157.83 | 153.99 | 156.03 | 362,559 | -1.99(-1.26%) |
Jul 15, 2020 | 157.49 | 159.27 | 155.73 | 158.02 | 471,906 | +0.79(+0.50%) |
Jul 14, 2020 | 152.74 | 157.60 | 149.85 | 157.23 | 769,262 | +4.49(+2.94%) |
Jul 13, 2020 | 162.66 | 162.89 | 152.01 | 152.74 | 667,921 | -9.51(-5.86%) |
Jul 10, 2020 | 157.50 | 162.33 | 157.30 | 162.25 | 748,700 | +3.22(+2.02%) |
Jul 09, 2020 | 161.00 | 161.00 | 155.69 | 159.03 | 480,065 | -1.39(-0.87%) |
Jul 08, 2020 | 159.62 | 162.57 | 156.99 | 160.42 | 851,796 | +0.42(+0.26%) |
Jul 07, 2020 | 153.52 | 164.09 | 153.52 | 160.00 | 1,616,439 | +7.57(+4.97%) |
Jul 06, 2020 | 149.96 | 154.68 | 149.37 | 152.43 | 923,618 | +2.56(+1.71%) |
Jul 02, 2020 | 148.87 | 151.08 | 146.48 | 149.87 | 419,300 | +1.10(+0.74%) |
Jul 01, 2020 | 148.53 | 151.39 | 147.56 | 148.77 | 480,148 | +0.66(+0.45%) |
Jun 30, 2020 | 148.14 | 151.74 | 146.09 | 148.11 | 902,171 | +0.20(+0.14%) |
Jun 29, 2020 | 152.27 | 152.27 | 145.36 | 147.91 | 499,161 | -3.99(-2.63%) |
Jun 26, 2020 | 156.26 | 158.37 | 150.03 | 151.90 | 2,866,000 | -4.54(-2.90%) |
Jun 25, 2020 | 151.25 | 156.44 | 150.38 | 156.44 | 806,527 | +4.68(+3.08%) |
Jun 24, 2020 | 151.99 | 153.81 | 148.58 | 151.76 | 757,406 | -0.07(-0.05%) |
Jun 23, 2020 | 153.51 | 156.98 | 151.25 | 151.83 | 1,280,036 | -1.17(-0.76%) |
Jun 22, 2020 | 149.96 | 153.68 | 147.57 | 153.00 | 1,292,102 | +2.29(+1.52%) |
Jun 19, 2020 | 143.70 | 150.71 | 143.10 | 150.71 | 2,540,500 | +8.72(+6.14%) |
Jun 18, 2020 | 136.94 | 142.29 | 136.94 | 141.99 | 922,756 | +5.32(+3.89%) |
Jun 17, 2020 | 132.88 | 138.26 | 132.88 | 136.67 | 1,654,839 | +4.41(+3.33%) |
Jun 16, 2020 | 130.15 | 132.52 | 128.32 | 132.26 | 414,469 | +3.88(+3.02%) |
Jun 15, 2020 | 123.17 | 130.03 | 120.82 | 128.38 | 600,534 | +2.99(+2.38%) |
Jun 12, 2020 | 127.41 | 127.98 | 120.05 | 125.39 | 838,300 | -0.52(-0.41%) |
Jun 11, 2020 | 128.16 | 130.92 | 125.00 | 125.91 | 865,944 | -3.80(-2.93%) |
Jun 10, 2020 | 130.55 | 132.57 | 127.67 | 129.71 | 608,136 | -0.08(-0.06%) |
Jun 09, 2020 | 130.17 | 132.27 | 128.32 | 129.79 | 535,807 | -0.65(-0.50%) |
Jun 08, 2020 | 128.50 | 131.14 | 123.98 | 130.44 | 612,809 | +2.85(+2.23%) |
Jun 05, 2020 | 131.01 | 132.59 | 127.34 | 127.59 | 610,900 | -4.31(-3.27%) |
Jun 04, 2020 | 137.06 | 139.03 | 131.11 | 131.90 | 623,494 | -5.35(-3.90%) |
Jun 03, 2020 | 138.81 | 138.81 | 134.02 | 137.25 | 563,743 | -1.57(-1.13%) |
Jun 02, 2020 | 133.64 | 139.19 | 130.68 | 138.82 | 705,179 | +5.25(+3.93%) |
Jun 01, 2020 | 135.12 | 136.63 | 131.33 | 133.57 | 560,356 | -1.70(-1.26%) |
May 29, 2020 | 134.59 | 135.32 | 129.56 | 135.27 | 869,800 | +2.17(+1.63%) |
May 28, 2020 | 135.26 | 136.14 | 132.47 | 133.10 | 579,386 | -0.25(-0.19%) |
May 27, 2020 | 134.14 | 134.14 | 126.24 | 133.35 | 856,891 | -3.08(-2.26%) |
May 26, 2020 | 141.06 | 144.50 | 135.80 | 136.43 | 806,127 | -4.09(-2.91%) |
May 22, 2020 | 141.61 | 142.35 | 138.21 | 140.52 | 775,900 | -1.34(-0.94%) |
May 21, 2020 | 142.78 | 144.22 | 140.44 | 141.86 | 669,113 | -1.59(-1.11%) |
May 20, 2020 | 143.78 | 145.08 | 141.26 | 143.45 | 737,464 | +1.04(+0.73%) |
May 19, 2020 | 145.24 | 146.77 | 142.18 | 142.41 | 484,768 | -2.46(-1.70%) |
May 18, 2020 | 143.64 | 145.82 | 141.29 | 144.87 | 617,286 | +5.59(+4.01%) |
May 15, 2020 | 136.52 | 139.60 | 135.31 | 139.28 | 762,500 | +3.08(+2.26%) |
May 14, 2020 | 134.63 | 138.00 | 133.42 | 136.20 | 935,058 | -3.26(-2.34%) |
May 13, 2020 | 144.96 | 146.54 | 137.94 | 139.46 | 857,827 | -4.73(-3.28%) |
May 12, 2020 | 143.18 | 149.24 | 140.04 | 144.19 | 835,278 | +1.76(+1.24%) |
May 11, 2020 | 136.71 | 144.20 | 135.42 | 142.43 | 899,284 | +6.30(+4.63%) |
May 08, 2020 | 142.58 | 143.12 | 135.86 | 136.13 | 708,500 | -5.32(-3.76%) |
May 07, 2020 | 144.14 | 145.71 | 139.78 | 141.45 | 1,048,200 | -3.82(-2.63%) |
May 06, 2020 | 141.24 | 151.84 | 137.49 | 145.27 | 2,229,320 | +4.04(+2.86%) |
May 05, 2020 | 137.53 | 143.18 | 137.05 | 141.23 | 735,554 | +4.60(+3.37%) |
May 04, 2020 | 130.54 | 136.77 | 129.02 | 136.63 | 923,186 | +7.66(+5.94%) |