Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.30 | 149.30 | 146.37 | 147.47 | 3,633 | -1.08(-0.73%) |
Jul 30, 2020 | 148.32 | 148.94 | 147.63 | 148.55 | 2,996 | +0.18(+0.12%) |
Jul 29, 2020 | 148.46 | 148.76 | 147.24 | 148.36 | 10,991 | +0.53(+0.36%) |
Jul 28, 2020 | 148.91 | 148.91 | 147.76 | 147.83 | 7,095 | -0.17(-0.11%) |
Jul 27, 2020 | 147.82 | 148.16 | 146.69 | 148.00 | 5,943 | +0.99(+0.67%) |
Jul 24, 2020 | 149.27 | 149.27 | 146.14 | 147.02 | 6,198 | -1.92(-1.29%) |
Jul 23, 2020 | 150.93 | 150.93 | 148.54 | 148.94 | 8,168 | -1.26(-0.84%) |
Jul 22, 2020 | 150.75 | 150.75 | 149.18 | 150.20 | 41,054 | +0.54(+0.36%) |
Jul 21, 2020 | 150.63 | 151.43 | 149.66 | 149.66 | 5,326 | -0.94(-0.62%) |
Jul 20, 2020 | 150.61 | 151.27 | 150.16 | 150.60 | 5,464 | -0.05(-0.03%) |
Jul 17, 2020 | 149.72 | 150.79 | 149.72 | 150.65 | 6,091 | +1.37(+0.92%) |
Jul 16, 2020 | 149.40 | 149.40 | 148.38 | 149.27 | 6,874 | -0.70(-0.47%) |
Jul 15, 2020 | 148.74 | 150.18 | 148.74 | 149.98 | 5,983 | +2.79(+1.90%) |
Jul 14, 2020 | 145.03 | 147.29 | 145.03 | 147.19 | 5,060 | +2.14(+1.48%) |
Jul 13, 2020 | 145.94 | 148.24 | 145.05 | 145.05 | 10,419 | +0.42(+0.29%) |
Jul 10, 2020 | 144.63 | 145.08 | 144.14 | 144.63 | 4,916 | +0.03(+0.02%) |
Jul 09, 2020 | 145.96 | 146.53 | 144.07 | 144.60 | 4,343 | -1.55(-1.06%) |
Jul 08, 2020 | 145.64 | 146.20 | 144.98 | 146.15 | 3,809 | +0.41(+0.28%) |
Jul 07, 2020 | 146.34 | 147.10 | 145.55 | 145.74 | 11,897 | -0.78(-0.53%) |
Jul 06, 2020 | 145.94 | 147.15 | 145.76 | 146.53 | 3,895 | +2.07(+1.43%) |
Jul 02, 2020 | 145.58 | 145.80 | 144.46 | 144.46 | 6,305 | +0.23(+0.16%) |
Jul 01, 2020 | 144.09 | 145.03 | 144.09 | 144.22 | 11,809 | +0.25(+0.17%) |
Jun 30, 2020 | 142.18 | 144.01 | 142.18 | 143.98 | 35,480 | +2.35(+1.66%) |
Jun 29, 2020 | 141.78 | 142.65 | 141.17 | 141.62 | 15,847 | +0.23(+0.16%) |
Jun 26, 2020 | 143.47 | 143.47 | 140.84 | 141.40 | 6,198 | -2.30(-1.60%) |
Jun 25, 2020 | 141.89 | 143.69 | 141.60 | 143.69 | 13,851 | +1.79(+1.26%) |
Jun 24, 2020 | 143.61 | 144.28 | 141.00 | 141.90 | 9,026 | -3.02(-2.09%) |
Jun 23, 2020 | 145.43 | 146.36 | 144.93 | 144.93 | 5,505 | +0.22(+0.15%) |
Jun 22, 2020 | 143.57 | 144.70 | 142.12 | 144.70 | 5,212 | +0.34(+0.23%) |
Jun 19, 2020 | 144.24 | 144.37 | 142.44 | 144.37 | 5,878 | +2.13(+1.50%) |
Jun 18, 2020 | 141.27 | 142.39 | 141.27 | 142.23 | 5,274 | +0.21(+0.14%) |
Jun 17, 2020 | 144.02 | 144.02 | 142.03 | 142.03 | 5,640 | -0.74(-0.51%) |
Jun 16, 2020 | 141.88 | 143.26 | 140.81 | 142.76 | 13,345 | +4.52(+3.27%) |
Jun 15, 2020 | 136.68 | 139.19 | 135.92 | 138.25 | 34,545 | -0.59(-0.42%) |
Jun 12, 2020 | 141.16 | 141.60 | 136.88 | 138.83 | 17,993 | +0.08(+0.06%) |
Jun 11, 2020 | 143.97 | 144.90 | 138.75 | 138.75 | 21,068 | -7.64(-5.22%) |
Jun 10, 2020 | 148.54 | 148.54 | 146.39 | 146.39 | 41,529 | -1.11(-0.75%) |
Jun 09, 2020 | 148.45 | 148.92 | 147.50 | 147.50 | 9,830 | -0.77(-0.52%) |
Jun 08, 2020 | 146.47 | 148.55 | 146.47 | 148.27 | 9,784 | +1.33(+0.91%) |
Jun 05, 2020 | 148.00 | 149.04 | 146.62 | 146.94 | 24,097 | +0.95(+0.65%) |
Jun 04, 2020 | 146.27 | 147.40 | 145.49 | 145.99 | 9,347 | -1.62(-1.09%) |
Jun 03, 2020 | 148.10 | 148.10 | 146.85 | 147.60 | 11,057 | +0.35(+0.24%) |
Jun 02, 2020 | 145.81 | 147.27 | 144.66 | 147.25 | 10,437 | +1.56(+1.07%) |
Jun 01, 2020 | 146.36 | 146.40 | 145.16 | 145.69 | 12,887 | -1.30(-0.89%) |
May 29, 2020 | 146.30 | 146.99 | 143.74 | 146.99 | 14,887 | +1.27(+0.87%) |
May 28, 2020 | 146.38 | 146.87 | 145.71 | 145.72 | 12,186 | +1.20(+0.83%) |
May 27, 2020 | 144.71 | 144.71 | 141.69 | 144.52 | 13,545 | +0.95(+0.66%) |
May 26, 2020 | 146.03 | 146.03 | 143.56 | 143.57 | 39,284 | +0.11(+0.08%) |
May 22, 2020 | 143.84 | 143.84 | 143.13 | 143.46 | 12,423 | -0.28(-0.19%) |
May 21, 2020 | 144.64 | 144.80 | 143.04 | 143.74 | 10,154 | -1.27(-0.87%) |
May 20, 2020 | 146.64 | 146.64 | 144.78 | 145.00 | 16,847 | +0.10(+0.07%) |
May 19, 2020 | 146.34 | 146.38 | 144.72 | 144.91 | 21,199 | -1.50(-1.02%) |
May 18, 2020 | 148.56 | 148.56 | 146.13 | 146.40 | 210,521 | +1.47(+1.01%) |
May 15, 2020 | 142.26 | 144.94 | 142.26 | 144.94 | 8,782 | +2.25(+1.58%) |
May 14, 2020 | 140.31 | 142.69 | 140.31 | 142.69 | 11,503 | +1.01(+0.71%) |
May 13, 2020 | 143.03 | 144.56 | 140.99 | 141.68 | 16,382 | -2.14(-1.49%) |
May 12, 2020 | 146.29 | 146.93 | 143.82 | 143.82 | 34,322 | -1.22(-0.84%) |
May 11, 2020 | 141.44 | 145.10 | 141.44 | 145.04 | 17,619 | +4.08(+2.90%) |
May 08, 2020 | 141.51 | 141.73 | 140.45 | 140.96 | 16,386 | +1.36(+0.98%) |
May 07, 2020 | 141.59 | 141.87 | 139.59 | 139.59 | 74,242 | -2.43(-1.71%) |
May 06, 2020 | 142.92 | 143.39 | 141.99 | 142.02 | 10,024 | +0.22(+0.16%) |
May 05, 2020 | 141.01 | 142.87 | 141.01 | 141.80 | 15,567 | +2.50(+1.79%) |
May 04, 2020 | 138.21 | 139.34 | 138.10 | 139.30 | 7,491 | +0.30(+0.22%) |