Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.50 | 157.65 | 151.50 | 157.58 | 1,066,600 | +9.74(+6.59%) |
Jul 30, 2020 | 150.31 | 156.53 | 147.36 | 147.84 | 1,767,385 | +8.11(+5.80%) |
Jul 29, 2020 | 135.88 | 140.73 | 135.88 | 139.73 | 700,427 | +4.42(+3.27%) |
Jul 28, 2020 | 137.46 | 139.29 | 135.22 | 135.31 | 389,963 | -3.04(-2.20%) |
Jul 27, 2020 | 135.99 | 138.51 | 134.72 | 138.35 | 419,420 | +3.10(+2.29%) |
Jul 24, 2020 | 136.23 | 136.81 | 134.15 | 135.25 | 388,600 | -1.57(-1.15%) |
Jul 23, 2020 | 136.00 | 139.49 | 135.00 | 136.82 | 843,056 | +1.28(+0.94%) |
Jul 22, 2020 | 136.04 | 137.01 | 134.37 | 135.54 | 528,899 | -0.56(-0.41%) |
Jul 21, 2020 | 137.88 | 139.91 | 135.83 | 136.10 | 566,202 | -0.54(-0.40%) |
Jul 20, 2020 | 134.76 | 137.38 | 134.76 | 136.64 | 495,747 | +1.83(+1.36%) |
Jul 17, 2020 | 133.21 | 135.61 | 132.71 | 134.81 | 491,300 | +2.27(+1.71%) |
Jul 16, 2020 | 133.55 | 135.54 | 132.23 | 132.54 | 490,058 | -1.41(-1.05%) |
Jul 15, 2020 | 133.66 | 134.91 | 132.60 | 133.95 | 811,356 | +2.82(+2.15%) |
Jul 14, 2020 | 126.44 | 131.20 | 126.02 | 131.13 | 727,361 | +4.49(+3.55%) |
Jul 13, 2020 | 128.91 | 130.51 | 126.27 | 126.64 | 688,337 | -0.73(-0.57%) |
Jul 10, 2020 | 126.28 | 127.71 | 125.74 | 127.37 | 393,500 | +0.76(+0.60%) |
Jul 09, 2020 | 127.31 | 127.91 | 125.18 | 126.61 | 391,498 | +0.03(+0.02%) |
Jul 08, 2020 | 124.78 | 127.00 | 124.78 | 126.58 | 892,137 | +2.05(+1.65%) |
Jul 07, 2020 | 124.09 | 126.90 | 123.45 | 124.53 | 673,916 | -0.36(-0.29%) |
Jul 06, 2020 | 125.32 | 126.42 | 124.05 | 124.89 | 733,121 | +2.16(+1.76%) |
Jul 02, 2020 | 121.94 | 122.96 | 121.59 | 122.73 | 577,800 | +1.64(+1.35%) |
Jul 01, 2020 | 132.09 | 132.09 | 120.75 | 121.09 | 968,490 | -0.84(-0.69%) |
Jun 30, 2020 | 120.00 | 122.36 | 118.64 | 121.93 | 928,248 | +3.05(+2.57%) |
Jun 29, 2020 | 118.37 | 120.57 | 116.77 | 118.88 | 876,735 | +1.13(+0.96%) |
Jun 26, 2020 | 115.33 | 120.13 | 113.23 | 117.75 | 8,019,400 | +2.93(+2.55%) |
Jun 25, 2020 | 113.74 | 114.98 | 111.63 | 114.82 | 987,127 | +1.55(+1.37%) |
Jun 24, 2020 | 115.48 | 116.77 | 112.57 | 113.27 | 978,355 | -3.42(-2.93%) |
Jun 23, 2020 | 118.18 | 120.16 | 116.25 | 116.69 | 1,228,765 | -0.33(-0.28%) |
Jun 22, 2020 | 112.59 | 117.07 | 111.03 | 117.02 | 1,064,845 | +3.49(+3.07%) |
Jun 19, 2020 | 112.83 | 113.85 | 110.50 | 113.53 | 915,700 | +2.81(+2.54%) |
Jun 18, 2020 | 111.05 | 114.43 | 110.34 | 110.72 | 647,637 | -1.77(-1.57%) |
Jun 17, 2020 | 114.98 | 115.00 | 111.96 | 112.49 | 550,029 | -2.27(-1.98%) |
Jun 16, 2020 | 114.21 | 114.87 | 111.12 | 114.76 | 853,824 | +4.26(+3.86%) |
Jun 15, 2020 | 102.52 | 110.95 | 101.72 | 110.50 | 885,346 | +5.06(+4.80%) |
Jun 12, 2020 | 109.99 | 109.99 | 102.38 | 105.44 | 1,024,200 | -1.19(-1.12%) |
Jun 11, 2020 | 109.48 | 110.16 | 106.57 | 106.63 | 745,364 | -6.60(-5.83%) |
Jun 10, 2020 | 113.19 | 114.89 | 112.02 | 113.23 | 646,782 | +0.26(+0.23%) |
Jun 09, 2020 | 111.86 | 114.26 | 110.53 | 112.97 | 584,961 | -0.90(-0.79%) |
Jun 08, 2020 | 114.72 | 116.14 | 113.23 | 113.87 | 878,499 | -0.96(-0.84%) |
Jun 05, 2020 | 113.87 | 116.15 | 111.00 | 114.83 | 698,200 | +4.30(+3.89%) |
Jun 04, 2020 | 112.26 | 113.19 | 109.86 | 110.53 | 675,929 | -1.69(-1.51%) |
Jun 03, 2020 | 112.16 | 113.54 | 111.52 | 112.22 | 791,232 | +1.73(+1.57%) |
Jun 02, 2020 | 111.60 | 111.60 | 109.50 | 110.49 | 690,606 | -0.08(-0.07%) |
Jun 01, 2020 | 111.81 | 112.76 | 109.89 | 110.57 | 702,324 | -0.70(-0.63%) |
May 29, 2020 | 115.90 | 116.88 | 110.64 | 111.27 | 1,139,600 | -6.72(-5.70%) |
May 28, 2020 | 122.95 | 123.19 | 117.88 | 117.99 | 803,471 | -4.06(-3.33%) |
May 27, 2020 | 119.77 | 122.18 | 118.61 | 122.05 | 1,083,498 | +4.05(+3.43%) |
May 26, 2020 | 118.93 | 119.85 | 116.64 | 118.00 | 679,318 | +3.60(+3.15%) |
May 22, 2020 | 114.42 | 114.74 | 113.38 | 114.40 | 348,700 | -0.04(-0.03%) |
May 21, 2020 | 112.49 | 115.29 | 112.18 | 114.44 | 717,476 | +1.43(+1.27%) |
May 20, 2020 | 112.78 | 114.83 | 111.74 | 113.01 | 609,955 | +2.89(+2.62%) |
May 19, 2020 | 110.11 | 112.91 | 110.01 | 110.12 | 661,428 | -1.29(-1.16%) |
May 18, 2020 | 108.65 | 112.19 | 107.43 | 111.41 | 898,935 | +6.71(+6.41%) |
May 15, 2020 | 100.00 | 104.90 | 99.48 | 104.70 | 676,800 | +4.03(+4.00%) |
May 14, 2020 | 96.18 | 100.68 | 95.27 | 100.67 | 500,471 | +2.77(+2.83%) |
May 13, 2020 | 99.55 | 101.70 | 97.02 | 97.90 | 543,840 | -1.83(-1.83%) |
May 12, 2020 | 103.91 | 104.64 | 99.65 | 99.73 | 497,972 | -4.12(-3.97%) |
May 11, 2020 | 102.10 | 104.84 | 101.65 | 103.85 | 680,375 | -0.01(-0.01%) |
May 08, 2020 | 101.37 | 103.92 | 100.87 | 103.86 | 414,800 | +4.66(+4.70%) |
May 07, 2020 | 101.57 | 102.23 | 98.92 | 99.20 | 401,928 | -0.30(-0.30%) |
May 06, 2020 | 99.75 | 100.82 | 98.43 | 99.50 | 628,849 | +0.08(+0.08%) |
May 05, 2020 | 96.36 | 100.58 | 95.35 | 99.42 | 722,889 | +5.01(+5.31%) |
May 04, 2020 | 92.32 | 94.55 | 90.30 | 94.41 | 628,094 | +1.12(+1.20%) |