Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 166.26 | 166.26 | 161.09 | 164.34 | 49,796 | -1.49(-0.90%) |
Jul 30, 2020 | 158.76 | 174.64 | 158.38 | 165.83 | 105,284 | +7.17(+4.52%) |
Jul 29, 2020 | 158.10 | 160.03 | 157.69 | 158.66 | 90,580 | +0.56(+0.35%) |
Jul 28, 2020 | 158.43 | 158.83 | 156.43 | 158.10 | 95,341 | -0.21(-0.13%) |
Jul 27, 2020 | 158.13 | 159.06 | 156.09 | 158.31 | 125,244 | +0.56(+0.35%) |
Jul 24, 2020 | 156.57 | 158.17 | 155.74 | 157.75 | 117,793 | +0.23(+0.15%) |
Jul 23, 2020 | 157.30 | 159.26 | 156.36 | 157.51 | 71,796 | +0.83(+0.53%) |
Jul 22, 2020 | 156.19 | 157.59 | 155.06 | 156.68 | 70,292 | +0.35(+0.23%) |
Jul 21, 2020 | 155.34 | 157.83 | 155.34 | 156.33 | 80,305 | +0.91(+0.58%) |
Jul 20, 2020 | 155.09 | 155.84 | 153.41 | 155.42 | 77,860 | +1.03(+0.67%) |
Jul 17, 2020 | 150.31 | 154.51 | 149.88 | 154.39 | 93,764 | +4.35(+2.90%) |
Jul 16, 2020 | 150.04 | 150.78 | 148.69 | 150.04 | 71,113 | +0.01(+0.01%) |
Jul 15, 2020 | 149.74 | 151.49 | 147.65 | 150.03 | 52,657 | +1.68(+1.13%) |
Jul 14, 2020 | 146.72 | 149.74 | 145.15 | 148.35 | 40,958 | +1.63(+1.11%) |
Jul 13, 2020 | 147.15 | 150.54 | 146.19 | 146.72 | 90,685 | +0.03(+0.02%) |
Jul 10, 2020 | 145.88 | 146.95 | 143.76 | 146.69 | 55,113 | +1.21(+0.83%) |
Jul 09, 2020 | 147.51 | 148.63 | 145.28 | 145.47 | 45,020 | -1.65(-1.12%) |
Jul 08, 2020 | 146.78 | 148.37 | 145.86 | 147.13 | 51,628 | +1.13(+0.78%) |
Jul 07, 2020 | 146.65 | 147.27 | 144.80 | 145.99 | 84,305 | -0.83(-0.57%) |
Jul 06, 2020 | 143.05 | 147.60 | 143.05 | 146.82 | 88,857 | +4.02(+2.81%) |
Jul 02, 2020 | 147.22 | 147.73 | 141.65 | 142.81 | 76,688 | -3.32(-2.28%) |
Jul 01, 2020 | 137.28 | 147.59 | 137.28 | 146.13 | 189,576 | +8.56(+6.22%) |
Jun 30, 2020 | 136.21 | 138.49 | 135.84 | 137.57 | 214,717 | +0.33(+0.24%) |
Jun 29, 2020 | 139.96 | 140.62 | 136.45 | 137.24 | 163,388 | -2.51(-1.79%) |
Jun 26, 2020 | 139.81 | 140.78 | 138.47 | 139.75 | 358,131 | -0.67(-0.48%) |
Jun 25, 2020 | 140.42 | 140.72 | 138.54 | 140.42 | 148,257 | -0.30(-0.22%) |
Jun 24, 2020 | 144.87 | 144.87 | 139.88 | 140.72 | 103,329 | -4.21(-2.90%) |
Jun 23, 2020 | 147.44 | 147.91 | 144.75 | 144.93 | 52,227 | -1.67(-1.14%) |
Jun 22, 2020 | 146.91 | 148.25 | 145.12 | 146.60 | 60,814 | -1.29(-0.87%) |
Jun 19, 2020 | 147.98 | 149.67 | 146.16 | 147.89 | 116,098 | +1.35(+0.92%) |
Jun 18, 2020 | 145.39 | 147.24 | 144.74 | 146.54 | 95,076 | -0.37(-0.25%) |
Jun 17, 2020 | 143.44 | 151.26 | 143.44 | 146.91 | 129,781 | +3.56(+2.48%) |
Jun 16, 2020 | 146.06 | 148.62 | 142.38 | 143.35 | 76,751 | -0.57(-0.39%) |
Jun 15, 2020 | 140.00 | 144.53 | 137.60 | 143.92 | 83,528 | +2.94(+2.08%) |
Jun 12, 2020 | 142.31 | 143.30 | 138.43 | 140.98 | 87,304 | +1.08(+0.77%) |
Jun 11, 2020 | 145.16 | 145.19 | 139.88 | 139.90 | 78,705 | -6.25(-4.27%) |
Jun 10, 2020 | 150.24 | 150.24 | 145.04 | 146.14 | 82,566 | -4.25(-2.83%) |
Jun 09, 2020 | 148.51 | 150.89 | 146.45 | 150.40 | 99,251 | +1.89(+1.27%) |
Jun 08, 2020 | 147.29 | 149.94 | 145.75 | 148.50 | 91,668 | +1.55(+1.06%) |
Jun 05, 2020 | 148.38 | 150.66 | 144.94 | 146.95 | 80,951 | +0.59(+0.40%) |
Jun 04, 2020 | 148.97 | 150.16 | 145.29 | 146.37 | 74,071 | -3.52(-2.35%) |
Jun 03, 2020 | 149.38 | 150.80 | 148.36 | 149.89 | 70,572 | +1.44(+0.97%) |
Jun 02, 2020 | 150.28 | 151.19 | 147.38 | 148.44 | 60,514 | -1.13(-0.76%) |
Jun 01, 2020 | 149.01 | 151.90 | 146.78 | 149.58 | 84,385 | -0.05(-0.03%) |
May 29, 2020 | 146.47 | 150.31 | 144.84 | 149.62 | 165,488 | +2.84(+1.93%) |
May 28, 2020 | 144.21 | 148.10 | 141.38 | 146.78 | 152,946 | +5.29(+3.74%) |
May 27, 2020 | 138.95 | 141.50 | 138.03 | 141.50 | 81,397 | +3.89(+2.83%) |
May 26, 2020 | 139.67 | 139.67 | 136.13 | 137.60 | 103,129 | -0.38(-0.28%) |
May 22, 2020 | 139.39 | 139.39 | 137.40 | 137.98 | 49,492 | -1.10(-0.79%) |
May 21, 2020 | 137.16 | 140.02 | 135.99 | 139.09 | 97,574 | +0.96(+0.69%) |
May 20, 2020 | 139.19 | 140.72 | 137.74 | 138.13 | 99,175 | -0.40(-0.29%) |
May 19, 2020 | 138.87 | 141.69 | 138.05 | 138.53 | 103,548 | -1.18(-0.85%) |
May 18, 2020 | 141.03 | 142.97 | 139.35 | 139.71 | 84,099 | -1.89(-1.34%) |
May 15, 2020 | 141.83 | 145.60 | 139.40 | 141.60 | 132,800 | -0.23(-0.16%) |
May 14, 2020 | 140.59 | 141.94 | 139.34 | 141.84 | 86,408 | +0.44(+0.31%) |
May 13, 2020 | 141.50 | 143.46 | 140.38 | 141.40 | 168,313 | -0.22(-0.16%) |
May 12, 2020 | 142.87 | 143.65 | 140.79 | 141.62 | 102,965 | +0.92(+0.65%) |
May 11, 2020 | 138.90 | 142.87 | 138.90 | 140.71 | 79,811 | +1.03(+0.74%) |
May 08, 2020 | 140.42 | 142.21 | 138.03 | 139.67 | 78,901 | +0.47(+0.34%) |
May 07, 2020 | 142.75 | 144.73 | 137.66 | 139.20 | 144,548 | -2.55(-1.80%) |
May 06, 2020 | 143.25 | 144.59 | 141.53 | 141.75 | 88,289 | -1.50(-1.05%) |
May 05, 2020 | 144.32 | 146.38 | 142.51 | 143.25 | 232,833 | -1.64(-1.13%) |
May 04, 2020 | 147.64 | 147.64 | 143.72 | 144.89 | 185,948 | -2.90(-1.96%) |