Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 161.82 | 161.96 | 157.18 | 157.86 | 162,046,160 | +5.63(+3.70%) |
Jul 30, 2020 | 150.35 | 154.24 | 149.90 | 152.24 | 122,390,448 | +0.91(+0.60%) |
Jul 29, 2020 | 151.19 | 151.60 | 149.49 | 151.32 | 59,500,752 | +1.66(+1.11%) |
Jul 28, 2020 | 152.35 | 153.49 | 149.44 | 149.66 | 62,619,828 | -2.74(-1.80%) |
Jul 27, 2020 | 152.74 | 154.54 | 150.44 | 152.40 | 83,434,256 | +2.31(+1.54%) |
Jul 24, 2020 | 146.16 | 151.22 | 144.06 | 150.09 | 112,912,896 | +1.12(+0.75%) |
Jul 23, 2020 | 154.55 | 154.55 | 148.15 | 148.98 | 113,263,320 | -5.66(-3.66%) |
Jul 22, 2020 | 155.88 | 157.13 | 152.90 | 154.63 | 82,150,328 | -1.91(-1.22%) |
Jul 21, 2020 | 161.25 | 161.65 | 154.92 | 156.55 | 122,820,520 | -2.92(-1.83%) |
Jul 20, 2020 | 149.66 | 159.69 | 149.35 | 159.47 | 152,157,248 | +11.72(+7.93%) |
Jul 17, 2020 | 150.10 | 150.84 | 147.08 | 147.75 | 95,449,928 | -1.89(-1.26%) |
Jul 16, 2020 | 148.20 | 151.24 | 145.57 | 149.64 | 128,052,912 | -0.45(-0.30%) |
Jul 15, 2020 | 153.65 | 154.55 | 148.31 | 150.09 | 115,931,440 | -3.75(-2.44%) |
Jul 14, 2020 | 154.09 | 156.00 | 147.15 | 153.84 | 144,768,736 | -1.00(-0.64%) |
Jul 13, 2020 | 162.17 | 166.82 | 153.06 | 154.84 | 154,443,232 | -4.79(-3.00%) |
Jul 10, 2020 | 159.21 | 160.37 | 156.42 | 159.62 | 109,976,008 | +0.87(+0.55%) |
Jul 09, 2020 | 155.43 | 159.32 | 153.34 | 158.76 | 127,888,888 | +4.43(+2.87%) |
Jul 08, 2020 | 150.78 | 154.33 | 150.27 | 154.33 | 100,875,096 | +4.38(+2.92%) |
Jul 07, 2020 | 152.57 | 153.12 | 149.15 | 149.95 | 105,300,800 | -2.55(-1.67%) |
Jul 06, 2020 | 146.40 | 152.63 | 146.16 | 152.49 | 137,759,984 | +8.32(+5.77%) |
Jul 02, 2020 | 145.26 | 147.43 | 143.22 | 144.18 | 132,176,088 | +0.58(+0.40%) |
Jul 01, 2020 | 137.58 | 144.41 | 137.38 | 143.60 | 127,465,600 | +5.98(+4.35%) |
Jun 30, 2020 | 133.94 | 138.16 | 133.44 | 137.62 | 75,515,064 | +3.91(+2.93%) |
Jun 29, 2020 | 134.19 | 134.52 | 131.19 | 133.71 | 84,596,608 | -0.62(-0.46%) |
Jun 26, 2020 | 138.43 | 138.80 | 134.09 | 134.33 | 130,319,736 | -3.08(-2.24%) |
Jun 25, 2020 | 136.66 | 137.49 | 135.29 | 137.41 | 59,468,396 | +1.01(+0.74%) |
Jun 24, 2020 | 138.69 | 139.47 | 135.73 | 136.40 | 90,576,816 | -1.50(-1.09%) |
Jun 23, 2020 | 135.98 | 138.83 | 135.58 | 137.90 | 84,718,992 | +2.52(+1.86%) |
Jun 22, 2020 | 133.91 | 135.43 | 133.14 | 135.37 | 64,269,316 | +1.94(+1.45%) |
Jun 19, 2020 | 133.59 | 134.56 | 132.64 | 133.44 | 115,809,696 | +1.05(+0.79%) |
Jun 18, 2020 | 132.04 | 132.67 | 131.50 | 132.39 | 49,735,580 | +0.65(+0.49%) |
Jun 17, 2020 | 132.06 | 132.44 | 131.28 | 131.74 | 59,211,292 | +1.28(+0.98%) |
Jun 16, 2020 | 130.69 | 130.69 | 128.50 | 130.46 | 71,976,960 | +2.12(+1.66%) |
Jun 15, 2020 | 126.03 | 128.90 | 125.11 | 128.33 | 77,549,232 | +1.38(+1.09%) |
Jun 12, 2020 | 129.75 | 130.77 | 124.87 | 126.95 | 108,977,664 | -0.65(-0.51%) |
Jun 11, 2020 | 129.59 | 133.26 | 126.51 | 127.60 | 116,041,456 | -4.46(-3.38%) |
Jun 10, 2020 | 131.94 | 135.80 | 131.00 | 132.06 | 99,030,504 | +2.32(+1.79%) |
Jun 09, 2020 | 126.17 | 131.01 | 125.95 | 129.74 | 103,689,360 | +3.83(+3.04%) |
Jun 08, 2020 | 124.72 | 126.20 | 124.08 | 125.91 | 79,548,400 | +2.05(+1.65%) |
Jun 05, 2020 | 121.94 | 124.14 | 121.57 | 123.86 | 66,283,504 | +1.12(+0.91%) |
Jun 04, 2020 | 123.58 | 125.08 | 122.21 | 122.74 | 59,078,300 | -0.89(-0.72%) |
Jun 03, 2020 | 123.11 | 124.11 | 122.77 | 123.63 | 53,477,560 | +0.30(+0.24%) |
Jun 02, 2020 | 123.06 | 123.39 | 121.98 | 123.33 | 50,673,580 | +0.07(+0.06%) |
Jun 01, 2020 | 122.11 | 123.56 | 121.92 | 123.26 | 58,834,408 | +1.43(+1.17%) |
May 29, 2020 | 120.51 | 121.83 | 119.63 | 121.83 | 70,751,984 | +2.06(+1.72%) |
May 28, 2020 | 118.94 | 121.56 | 118.63 | 119.77 | 63,972,060 | -0.46(-0.39%) |
May 27, 2020 | 119.97 | 120.40 | 116.23 | 120.24 | 101,351,256 | -0.57(-0.47%) |
May 26, 2020 | 122.61 | 122.81 | 120.42 | 120.81 | 71,483,104 | -0.75(-0.62%) |
May 22, 2020 | 122.46 | 123.20 | 121.22 | 121.56 | 57,474,836 | -0.55(-0.45%) |
May 21, 2020 | 124.71 | 125.98 | 121.84 | 122.11 | 102,427,040 | -2.50(-2.01%) |
May 20, 2020 | 123.60 | 124.71 | 123.07 | 124.60 | 80,043,200 | +2.42(+1.98%) |
May 19, 2020 | 121.21 | 123.96 | 121.16 | 122.18 | 86,506,864 | +1.15(+0.95%) |
May 18, 2020 | 119.94 | 121.36 | 118.92 | 121.03 | 87,478,384 | +0.82(+0.68%) |
May 15, 2020 | 118.15 | 120.27 | 117.54 | 120.21 | 84,897,168 | +1.04(+0.88%) |
May 14, 2020 | 117.77 | 119.29 | 117.38 | 119.16 | 73,068,440 | +1.04(+0.88%) |
May 13, 2020 | 118.06 | 120.10 | 116.62 | 118.12 | 95,823,848 | +0.55(+0.47%) |
May 12, 2020 | 120.31 | 120.67 | 117.47 | 117.57 | 61,501,884 | -2.60(-2.16%) |
May 11, 2020 | 118.46 | 120.70 | 118.33 | 120.17 | 65,290,432 | +1.47(+1.24%) |
May 08, 2020 | 118.33 | 119.08 | 117.57 | 118.70 | 64,375,024 | +0.75(+0.64%) |
May 07, 2020 | 118.46 | 118.52 | 116.88 | 117.95 | 68,005,064 | +0.66(+0.57%) |
May 06, 2020 | 116.20 | 117.60 | 115.73 | 117.29 | 62,457,428 | +1.67(+1.44%) |
May 05, 2020 | 116.73 | 117.27 | 115.09 | 115.62 | 64,979,324 | +0.09(+0.08%) |
May 04, 2020 | 112.55 | 116.08 | 112.55 | 115.53 | 97,435,664 | +1.49(+1.31%) |