Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 142.61 | 144.49 | 141.35 | 143.75 | 740,435 | +1.49(+1.05%) |
Jul 30, 2020 | 143.46 | 143.46 | 139.22 | 142.26 | 1,021,244 | -4.56(-3.10%) |
Jul 29, 2020 | 143.81 | 146.95 | 142.25 | 146.81 | 926,132 | +2.68(+1.86%) |
Jul 28, 2020 | 144.75 | 146.19 | 144.12 | 144.14 | 740,087 | -2.14(-1.46%) |
Jul 27, 2020 | 144.62 | 146.78 | 142.41 | 146.28 | 604,811 | +1.01(+0.70%) |
Jul 24, 2020 | 145.96 | 147.56 | 145.13 | 145.27 | 667,118 | -1.45(-0.99%) |
Jul 23, 2020 | 147.12 | 149.38 | 146.38 | 146.72 | 659,485 | -1.08(-0.73%) |
Jul 22, 2020 | 146.52 | 149.84 | 146.52 | 147.80 | 800,547 | +0.59(+0.40%) |
Jul 21, 2020 | 144.89 | 148.50 | 144.87 | 147.21 | 716,791 | +2.76(+1.91%) |
Jul 20, 2020 | 142.26 | 144.80 | 141.40 | 144.45 | 785,701 | +0.95(+0.66%) |
Jul 17, 2020 | 143.91 | 144.19 | 142.22 | 143.50 | 679,730 | +0.45(+0.31%) |
Jul 16, 2020 | 142.81 | 145.13 | 141.50 | 143.05 | 568,228 | -1.13(-0.79%) |
Jul 15, 2020 | 143.76 | 144.66 | 140.85 | 144.19 | 682,512 | +4.02(+2.87%) |
Jul 14, 2020 | 138.05 | 140.55 | 136.96 | 140.16 | 589,911 | +1.69(+1.22%) |
Jul 13, 2020 | 140.56 | 141.83 | 138.25 | 138.47 | 799,559 | -0.55(-0.40%) |
Jul 10, 2020 | 134.46 | 139.33 | 134.32 | 139.02 | 814,393 | +4.95(+3.69%) |
Jul 09, 2020 | 138.84 | 139.09 | 133.21 | 134.07 | 671,057 | -4.79(-3.45%) |
Jul 08, 2020 | 136.30 | 139.41 | 136.30 | 138.86 | 851,666 | +2.13(+1.56%) |
Jul 07, 2020 | 139.08 | 139.58 | 136.50 | 136.73 | 906,976 | -3.81(-2.71%) |
Jul 06, 2020 | 140.52 | 142.20 | 139.60 | 140.54 | 749,958 | +4.44(+3.27%) |
Jul 02, 2020 | 140.43 | 141.39 | 135.82 | 136.09 | 726,648 | -0.36(-0.26%) |
Jul 01, 2020 | 140.76 | 141.96 | 136.21 | 136.45 | 852,275 | -3.94(-2.81%) |
Jun 30, 2020 | 137.75 | 141.56 | 137.75 | 140.39 | 1,193,357 | +1.57(+1.13%) |
Jun 29, 2020 | 139.81 | 140.07 | 137.44 | 138.81 | 1,048,418 | +1.24(+0.90%) |
Jun 26, 2020 | 139.12 | 139.98 | 134.66 | 137.57 | 2,477,168 | -4.23(-2.98%) |
Jun 25, 2020 | 136.32 | 142.90 | 135.63 | 141.80 | 1,533,219 | +8.04(+6.01%) |
Jun 24, 2020 | 137.19 | 137.23 | 131.73 | 133.76 | 1,326,362 | -5.29(-3.80%) |
Jun 23, 2020 | 141.83 | 142.59 | 138.63 | 139.05 | 1,298,775 | +0.31(+0.22%) |
Jun 22, 2020 | 139.18 | 141.55 | 137.69 | 138.74 | 1,448,290 | -0.07(-0.05%) |
Jun 19, 2020 | 143.97 | 144.06 | 137.32 | 138.81 | 2,242,361 | -2.04(-1.45%) |
Jun 18, 2020 | 139.12 | 143.82 | 138.39 | 140.85 | 1,471,901 | +0.79(+0.56%) |
Jun 17, 2020 | 144.07 | 144.10 | 139.47 | 140.06 | 1,515,975 | -3.57(-2.49%) |
Jun 16, 2020 | 147.87 | 147.87 | 140.52 | 143.63 | 1,293,613 | +3.12(+2.22%) |
Jun 15, 2020 | 132.79 | 143.06 | 132.41 | 140.52 | 1,865,725 | +3.31(+2.41%) |
Jun 12, 2020 | 137.38 | 139.00 | 132.63 | 137.21 | 1,300,572 | +7.06(+5.43%) |
Jun 11, 2020 | 135.66 | 139.53 | 129.78 | 130.14 | 1,215,919 | -14.00(-9.71%) |
Jun 10, 2020 | 148.11 | 149.63 | 143.76 | 144.14 | 1,195,475 | -5.18(-3.47%) |
Jun 09, 2020 | 147.16 | 151.26 | 145.76 | 149.32 | 1,455,858 | -2.91(-1.91%) |
Jun 08, 2020 | 148.12 | 152.28 | 147.47 | 152.23 | 1,206,804 | +6.67(+4.58%) |
Jun 05, 2020 | 153.26 | 154.11 | 144.74 | 145.56 | 1,496,475 | +2.29(+1.60%) |
Jun 04, 2020 | 140.02 | 144.89 | 139.43 | 143.27 | 1,020,916 | +1.53(+1.08%) |
Jun 03, 2020 | 141.28 | 144.89 | 140.35 | 141.74 | 856,019 | +4.75(+3.47%) |
Jun 02, 2020 | 136.55 | 138.38 | 135.14 | 136.98 | 914,516 | +2.30(+1.71%) |
Jun 01, 2020 | 131.94 | 135.56 | 131.10 | 134.68 | 749,588 | +3.62(+2.76%) |
May 29, 2020 | 131.69 | 133.74 | 129.01 | 131.06 | 1,789,528 | -3.34(-2.49%) |
May 28, 2020 | 138.13 | 138.72 | 133.87 | 134.40 | 963,842 | -2.41(-1.76%) |
May 27, 2020 | 137.71 | 139.01 | 134.44 | 136.81 | 1,032,701 | +5.78(+4.41%) |
May 26, 2020 | 129.71 | 133.64 | 129.16 | 131.03 | 1,147,273 | +7.09(+5.72%) |
May 22, 2020 | 123.50 | 124.56 | 121.08 | 123.94 | 780,621 | +0.32(+0.26%) |
May 21, 2020 | 123.01 | 125.73 | 122.76 | 123.62 | 782,058 | +0.46(+0.37%) |
May 20, 2020 | 123.83 | 125.37 | 122.03 | 123.16 | 957,420 | +2.89(+2.40%) |
May 19, 2020 | 120.77 | 123.82 | 119.49 | 120.27 | 981,789 | -3.17(-2.57%) |
May 18, 2020 | 117.94 | 124.40 | 117.94 | 123.44 | 1,198,536 | +9.31(+8.16%) |
May 15, 2020 | 113.34 | 117.30 | 111.72 | 114.13 | 2,534,132 | +0.39(+0.35%) |
May 14, 2020 | 106.69 | 113.78 | 104.20 | 113.74 | 1,462,559 | +4.85(+4.46%) |
May 13, 2020 | 111.86 | 113.04 | 106.73 | 108.89 | 1,245,081 | -3.51(-3.12%) |
May 12, 2020 | 115.86 | 117.18 | 112.39 | 112.39 | 1,019,883 | -2.52(-2.20%) |
May 11, 2020 | 114.42 | 116.16 | 112.61 | 114.92 | 776,055 | -1.61(-1.39%) |
May 08, 2020 | 115.47 | 118.05 | 113.64 | 116.53 | 940,684 | +3.60(+3.19%) |
May 07, 2020 | 109.36 | 121.19 | 107.08 | 112.93 | 2,275,839 | +13.41(+13.47%) |
May 06, 2020 | 105.47 | 105.47 | 99.06 | 99.53 | 1,026,123 | -3.20(-3.12%) |
May 05, 2020 | 105.19 | 106.70 | 102.33 | 102.73 | 901,059 | -2.16(-2.06%) |
May 04, 2020 | 101.61 | 104.95 | 100.22 | 104.89 | 899,282 | +1.67(+1.62%) |