Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 153.61 | 158.27 | 151.12 | 154.89 | 8,087,200 | +4.54(+3.02%) |
Jul 30, 2020 | 150.16 | 154.02 | 149.24 | 150.35 | 3,454,304 | -1.22(-0.80%) |
Jul 29, 2020 | 150.00 | 154.42 | 149.20 | 151.57 | 4,598,301 | +2.82(+1.90%) |
Jul 28, 2020 | 154.39 | 155.95 | 148.50 | 148.75 | 5,492,329 | -7.22(-4.63%) |
Jul 27, 2020 | 153.34 | 156.58 | 151.55 | 155.97 | 5,135,519 | +4.80(+3.18%) |
Jul 24, 2020 | 147.24 | 153.10 | 145.17 | 151.17 | 4,891,500 | +1.01(+0.67%) |
Jul 23, 2020 | 152.22 | 158.47 | 148.04 | 150.16 | 7,137,329 | -2.01(-1.32%) |
Jul 22, 2020 | 153.53 | 156.00 | 150.82 | 152.17 | 3,574,899 | -1.19(-0.78%) |
Jul 21, 2020 | 152.78 | 159.06 | 150.22 | 153.36 | 9,378,552 | +2.90(+1.93%) |
Jul 20, 2020 | 148.78 | 151.63 | 146.58 | 150.46 | 6,175,617 | +2.10(+1.42%) |
Jul 17, 2020 | 150.99 | 153.71 | 147.95 | 148.36 | 6,527,400 | -4.95(-3.23%) |
Jul 16, 2020 | 152.72 | 157.28 | 149.48 | 153.31 | 8,897,845 | -0.90(-0.58%) |
Jul 15, 2020 | 150.98 | 155.88 | 147.59 | 154.21 | 9,198,019 | +3.85(+2.56%) |
Jul 14, 2020 | 149.51 | 156.36 | 142.15 | 150.36 | 12,708,706 | +1.30(+0.87%) |
Jul 13, 2020 | 158.99 | 166.18 | 147.42 | 149.06 | 18,533,416 | -3.99(-2.61%) |
Jul 10, 2020 | 147.82 | 159.88 | 147.26 | 153.05 | 24,628,100 | +3.36(+2.24%) |
Jul 09, 2020 | 136.50 | 149.98 | 136.28 | 149.69 | 25,300,514 | +15.93(+11.91%) |
Jul 08, 2020 | 131.88 | 135.14 | 130.70 | 133.76 | 6,403,938 | +3.34(+2.56%) |
Jul 07, 2020 | 131.69 | 135.81 | 129.40 | 130.42 | 7,456,071 | -1.61(-1.22%) |
Jul 06, 2020 | 130.86 | 135.97 | 128.66 | 132.03 | 10,407,669 | +3.38(+2.63%) |
Jul 02, 2020 | 128.47 | 132.50 | 125.19 | 128.65 | 12,158,001 | +0.26(+0.20%) |
Jul 01, 2020 | 117.30 | 129.44 | 116.35 | 128.39 | 14,995,884 | +11.86(+10.18%) |
Jun 30, 2020 | 115.10 | 117.87 | 113.88 | 116.53 | 5,843,454 | +1.48(+1.29%) |
Jun 29, 2020 | 122.40 | 123.21 | 112.11 | 115.05 | 12,066,872 | -7.50(-6.12%) |
Jun 26, 2020 | 124.82 | 126.55 | 120.26 | 122.55 | 7,984,000 | -1.05(-0.85%) |
Jun 25, 2020 | 123.00 | 125.00 | 120.57 | 123.60 | 4,808,320 | +0.25(+0.20%) |
Jun 24, 2020 | 127.13 | 129.93 | 120.42 | 123.35 | 8,236,512 | -4.53(-3.54%) |
Jun 23, 2020 | 131.00 | 132.42 | 127.32 | 127.88 | 8,989,520 | -1.90(-1.46%) |
Jun 22, 2020 | 129.50 | 134.81 | 128.51 | 129.78 | 13,276,837 | +1.28(+1.00%) |
Jun 19, 2020 | 128.17 | 132.17 | 124.75 | 128.50 | 18,937,100 | +0.71(+0.56%) |
Jun 18, 2020 | 117.75 | 129.19 | 117.73 | 127.79 | 19,332,740 | +10.47(+8.92%) |
Jun 17, 2020 | 119.48 | 123.10 | 115.78 | 117.32 | 14,456,430 | -3.49(-2.89%) |
Jun 16, 2020 | 109.81 | 120.85 | 107.70 | 120.81 | 17,166,446 | +13.32(+12.39%) |
Jun 15, 2020 | 107.17 | 107.64 | 103.94 | 107.49 | 5,936,677 | -0.58(-0.54%) |
Jun 12, 2020 | 108.81 | 110.16 | 105.30 | 108.07 | 7,460,300 | +1.12(+1.05%) |
Jun 11, 2020 | 108.69 | 114.92 | 106.24 | 106.95 | 8,307,254 | -6.85(-6.02%) |
Jun 10, 2020 | 114.49 | 116.28 | 110.22 | 113.80 | 8,117,213 | +0.55(+0.49%) |
Jun 09, 2020 | 112.44 | 115.17 | 108.60 | 113.25 | 9,754,418 | +0.30(+0.27%) |
Jun 08, 2020 | 105.53 | 113.02 | 103.97 | 112.95 | 9,115,041 | +8.57(+8.21%) |
Jun 05, 2020 | 103.95 | 104.50 | 100.19 | 104.38 | 10,496,200 | +1.45(+1.41%) |
Jun 04, 2020 | 104.00 | 107.75 | 101.80 | 102.93 | 11,758,613 | -1.03(-0.99%) |
Jun 03, 2020 | 111.00 | 111.35 | 103.90 | 103.96 | 13,459,313 | -6.86(-6.19%) |
Jun 02, 2020 | 113.72 | 114.38 | 108.87 | 110.82 | 6,353,027 | -2.13(-1.89%) |
Jun 01, 2020 | 109.17 | 114.20 | 108.40 | 112.95 | 6,971,549 | +3.44(+3.14%) |
May 29, 2020 | 109.85 | 112.12 | 107.31 | 109.51 | 6,830,300 | +0.31(+0.28%) |
May 28, 2020 | 105.63 | 110.84 | 104.88 | 109.20 | 7,469,657 | +2.64(+2.48%) |
May 27, 2020 | 107.34 | 109.09 | 101.56 | 106.56 | 7,957,736 | -1.03(-0.96%) |
May 26, 2020 | 110.21 | 111.66 | 107.30 | 107.59 | 8,251,581 | -0.92(-0.85%) |
May 22, 2020 | 111.63 | 114.40 | 107.62 | 108.51 | 11,992,000 | -6.19(-5.40%) |
May 21, 2020 | 116.36 | 116.56 | 112.07 | 114.70 | 7,713,837 | -2.34(-2.00%) |
May 20, 2020 | 118.50 | 119.92 | 114.25 | 117.04 | 8,654,802 | +1.02(+0.88%) |
May 19, 2020 | 118.87 | 119.99 | 115.03 | 116.02 | 6,672,295 | -2.43(-2.05%) |
May 18, 2020 | 114.53 | 120.09 | 114.52 | 118.45 | 9,357,738 | +5.52(+4.89%) |
May 15, 2020 | 115.82 | 116.79 | 112.48 | 112.93 | 9,708,400 | -3.67(-3.15%) |
May 14, 2020 | 117.50 | 120.70 | 115.06 | 116.60 | 12,156,333 | -0.96(-0.82%) |
May 13, 2020 | 128.28 | 128.55 | 114.60 | 117.56 | 18,663,102 | -9.60(-7.55%) |
May 12, 2020 | 132.69 | 134.98 | 126.68 | 127.16 | 11,513,616 | -5.02(-3.80%) |
May 11, 2020 | 125.02 | 132.88 | 124.60 | 132.18 | 14,457,172 | +5.52(+4.36%) |
May 08, 2020 | 125.57 | 133.67 | 124.34 | 126.66 | 29,648,100 | -10.84(-7.88%) |
May 07, 2020 | 131.20 | 138.79 | 130.28 | 137.50 | 22,003,488 | +9.98(+7.83%) |
May 06, 2020 | 123.54 | 128.95 | 122.51 | 127.52 | 10,551,659 | +4.03(+3.26%) |
May 05, 2020 | 126.30 | 126.77 | 121.77 | 123.49 | 9,654,299 | -0.81(-0.65%) |
May 04, 2020 | 113.46 | 124.33 | 112.69 | 124.30 | 14,522,977 | +10.28(+9.02%) |