Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.96 | 149.96 | 147.01 | 148.12 | 3,617 | -1.08(-0.73%) |
Jul 30, 2020 | 148.97 | 149.59 | 148.28 | 149.20 | 2,983 | +0.18(+0.12%) |
Jul 29, 2020 | 149.12 | 149.42 | 147.88 | 149.02 | 10,942 | +0.53(+0.36%) |
Jul 28, 2020 | 149.56 | 149.56 | 148.41 | 148.49 | 7,064 | -0.17(-0.11%) |
Jul 27, 2020 | 148.47 | 148.81 | 147.34 | 148.65 | 5,917 | +0.99(+0.67%) |
Jul 24, 2020 | 149.92 | 149.92 | 146.79 | 147.66 | 6,171 | -1.93(-1.29%) |
Jul 23, 2020 | 151.60 | 151.60 | 149.19 | 149.59 | 8,132 | -1.27(-0.84%) |
Jul 22, 2020 | 151.42 | 151.42 | 149.84 | 150.86 | 40,874 | +0.55(+0.36%) |
Jul 21, 2020 | 151.30 | 152.10 | 150.32 | 150.32 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.28 | 151.94 | 150.83 | 151.26 | 5,440 | -0.05(-0.03%) |
Jul 17, 2020 | 150.38 | 151.46 | 150.38 | 151.31 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.06 | 150.06 | 149.03 | 149.93 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.40 | 150.84 | 149.40 | 150.64 | 5,957 | +2.80(+1.90%) |
Jul 14, 2020 | 145.67 | 147.94 | 145.67 | 147.84 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.59 | 148.89 | 145.68 | 145.68 | 10,373 | +0.42(+0.29%) |
Jul 10, 2020 | 145.27 | 145.72 | 144.77 | 145.27 | 4,894 | +0.03(+0.02%) |
Jul 09, 2020 | 146.61 | 147.18 | 144.70 | 145.23 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.28 | 146.84 | 145.62 | 146.79 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.98 | 147.74 | 146.19 | 146.38 | 11,845 | -0.78(-0.53%) |
Jul 06, 2020 | 146.58 | 147.80 | 146.40 | 147.17 | 3,878 | +2.07(+1.43%) |
Jul 02, 2020 | 146.22 | 146.44 | 145.09 | 145.09 | 6,278 | +0.23(+0.16%) |
Jul 01, 2020 | 144.73 | 145.67 | 144.73 | 144.86 | 11,758 | +0.25(+0.17%) |
Jun 30, 2020 | 142.81 | 144.64 | 142.81 | 144.61 | 35,325 | +2.36(+1.66%) |
Jun 29, 2020 | 142.41 | 143.28 | 141.79 | 142.25 | 15,778 | +0.23(+0.16%) |
Jun 26, 2020 | 144.11 | 144.11 | 141.46 | 142.02 | 6,171 | -2.31(-1.60%) |
Jun 25, 2020 | 142.52 | 144.32 | 142.23 | 144.32 | 13,790 | +1.80(+1.26%) |
Jun 24, 2020 | 144.24 | 144.91 | 141.63 | 142.53 | 8,987 | -3.04(-2.09%) |
Jun 23, 2020 | 146.07 | 147.00 | 145.56 | 145.56 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.20 | 145.34 | 142.74 | 145.34 | 5,189 | +0.34(+0.24%) |
Jun 19, 2020 | 144.88 | 145.00 | 143.06 | 145.00 | 5,852 | +2.14(+1.50%) |
Jun 18, 2020 | 141.89 | 143.02 | 141.89 | 142.86 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.65 | 144.65 | 142.65 | 142.65 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.50 | 143.89 | 141.43 | 143.39 | 13,287 | +4.54(+3.27%) |
Jun 15, 2020 | 137.28 | 139.80 | 136.52 | 138.85 | 34,394 | -0.59(-0.42%) |
Jun 12, 2020 | 141.78 | 142.23 | 137.48 | 139.44 | 17,914 | +0.09(+0.06%) |
Jun 11, 2020 | 144.61 | 145.53 | 139.36 | 139.36 | 20,975 | -7.67(-5.22%) |
Jun 10, 2020 | 149.19 | 149.19 | 147.03 | 147.03 | 41,347 | -1.12(-0.75%) |
Jun 09, 2020 | 149.10 | 149.58 | 148.15 | 148.15 | 9,787 | -0.77(-0.52%) |
Jun 08, 2020 | 147.11 | 149.20 | 147.11 | 148.92 | 9,741 | +1.34(+0.91%) |
Jun 05, 2020 | 148.65 | 149.70 | 147.26 | 147.58 | 23,992 | +0.95(+0.65%) |
Jun 04, 2020 | 146.92 | 148.04 | 146.13 | 146.63 | 9,306 | -1.62(-1.10%) |
Jun 03, 2020 | 148.75 | 148.75 | 147.50 | 148.25 | 11,008 | +0.35(+0.24%) |
Jun 02, 2020 | 146.46 | 147.92 | 145.29 | 147.90 | 10,391 | +1.57(+1.07%) |
Jun 01, 2020 | 147.00 | 147.05 | 145.80 | 146.33 | 12,831 | -1.31(-0.89%) |
May 29, 2020 | 146.94 | 147.64 | 144.38 | 147.64 | 14,821 | +1.28(+0.87%) |
May 28, 2020 | 147.02 | 147.51 | 146.35 | 146.36 | 12,132 | +1.20(+0.83%) |
May 27, 2020 | 145.35 | 145.35 | 142.31 | 145.16 | 13,485 | +0.96(+0.66%) |
May 26, 2020 | 146.67 | 146.67 | 144.20 | 144.20 | 39,112 | +0.11(+0.08%) |
May 22, 2020 | 144.47 | 144.47 | 143.76 | 144.09 | 12,369 | -0.28(-0.20%) |
May 21, 2020 | 145.28 | 145.44 | 143.67 | 144.37 | 10,109 | -1.27(-0.87%) |
May 20, 2020 | 147.28 | 147.28 | 145.42 | 145.64 | 16,773 | +0.10(+0.07%) |
May 19, 2020 | 146.98 | 147.02 | 145.36 | 145.54 | 21,106 | -1.50(-1.02%) |
May 18, 2020 | 149.21 | 149.21 | 146.78 | 147.05 | 209,598 | +1.47(+1.01%) |
May 15, 2020 | 142.88 | 145.57 | 142.88 | 145.57 | 8,743 | +2.26(+1.58%) |
May 14, 2020 | 140.93 | 143.31 | 140.93 | 143.31 | 11,453 | +1.01(+0.71%) |
May 13, 2020 | 143.66 | 145.19 | 141.61 | 142.30 | 16,310 | -2.15(-1.49%) |
May 12, 2020 | 146.94 | 147.57 | 144.45 | 144.45 | 34,172 | -1.23(-0.84%) |
May 11, 2020 | 142.06 | 145.74 | 142.06 | 145.68 | 17,542 | +4.10(+2.90%) |
May 08, 2020 | 142.13 | 142.36 | 141.07 | 141.57 | 16,314 | +1.37(+0.98%) |
May 07, 2020 | 142.22 | 142.50 | 140.21 | 140.21 | 73,917 | -2.44(-1.71%) |
May 06, 2020 | 143.55 | 144.02 | 142.61 | 142.65 | 9,980 | +0.22(+0.16%) |
May 05, 2020 | 141.63 | 143.50 | 141.63 | 142.42 | 15,499 | +2.51(+1.79%) |
May 04, 2020 | 138.82 | 139.96 | 138.71 | 139.91 | 7,458 | +0.30(+0.22%) |