Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 153.80 | 181.85 | 150.27 | 169.69 | 4,297,863 | +14.97(+9.67%) |
Jul 30, 2020 | 154.83 | 155.85 | 153.09 | 154.72 | 961,087 | -2.04(-1.30%) |
Jul 29, 2020 | 152.66 | 157.23 | 152.66 | 156.77 | 591,675 | +3.85(+2.52%) |
Jul 28, 2020 | 154.24 | 154.56 | 152.16 | 152.92 | 520,411 | -1.61(-1.04%) |
Jul 27, 2020 | 152.60 | 155.90 | 152.00 | 154.53 | 709,257 | +1.77(+1.16%) |
Jul 24, 2020 | 153.38 | 154.92 | 152.36 | 152.76 | 616,946 | -0.42(-0.28%) |
Jul 23, 2020 | 153.90 | 154.64 | 152.19 | 153.18 | 666,364 | -1.22(-0.79%) |
Jul 22, 2020 | 153.72 | 156.12 | 153.72 | 154.40 | 555,118 | +0.28(+0.18%) |
Jul 21, 2020 | 154.83 | 156.35 | 153.50 | 154.12 | 713,857 | +0.01(+0.01%) |
Jul 20, 2020 | 157.65 | 158.43 | 151.90 | 154.11 | 1,061,350 | -4.18(-2.64%) |
Jul 17, 2020 | 158.67 | 161.55 | 153.80 | 158.29 | 1,897,524 | +1.86(+1.19%) |
Jul 16, 2020 | 153.48 | 156.86 | 152.94 | 156.43 | 1,363,610 | +2.77(+1.80%) |
Jul 15, 2020 | 153.41 | 154.32 | 151.13 | 153.67 | 897,072 | +2.73(+1.81%) |
Jul 14, 2020 | 145.26 | 151.65 | 145.25 | 150.93 | 1,168,314 | +4.86(+3.33%) |
Jul 13, 2020 | 143.01 | 148.15 | 142.97 | 146.07 | 1,199,624 | +4.14(+2.92%) |
Jul 10, 2020 | 141.27 | 143.01 | 140.25 | 141.94 | 683,380 | +0.89(+0.63%) |
Jul 09, 2020 | 144.34 | 144.50 | 140.61 | 141.05 | 917,475 | -4.04(-2.78%) |
Jul 08, 2020 | 143.74 | 145.40 | 142.86 | 145.09 | 773,411 | +1.77(+1.23%) |
Jul 07, 2020 | 145.45 | 146.79 | 142.96 | 143.32 | 985,873 | -3.41(-2.32%) |
Jul 06, 2020 | 147.82 | 148.62 | 145.68 | 146.72 | 797,069 | +1.39(+0.96%) |
Jul 02, 2020 | 145.07 | 147.42 | 144.37 | 145.33 | 745,662 | +2.55(+1.78%) |
Jul 01, 2020 | 148.03 | 149.34 | 142.34 | 142.78 | 1,292,703 | -4.63(-3.14%) |
Jun 30, 2020 | 145.57 | 148.15 | 144.91 | 147.42 | 760,660 | +1.63(+1.12%) |
Jun 29, 2020 | 145.09 | 146.79 | 142.78 | 145.79 | 883,610 | +1.91(+1.32%) |
Jun 26, 2020 | 145.31 | 146.75 | 143.58 | 143.88 | 1,550,973 | -1.55(-1.07%) |
Jun 25, 2020 | 140.44 | 145.61 | 139.09 | 145.43 | 1,233,241 | +4.64(+3.30%) |
Jun 24, 2020 | 144.65 | 144.65 | 139.65 | 140.79 | 1,072,221 | -5.01(-3.43%) |
Jun 23, 2020 | 143.67 | 148.73 | 141.70 | 145.80 | 2,632,638 | +2.06(+1.44%) |
Jun 22, 2020 | 141.91 | 144.21 | 139.92 | 143.73 | 968,105 | +1.27(+0.89%) |
Jun 19, 2020 | 145.65 | 145.65 | 140.66 | 142.46 | 1,948,261 | -0.74(-0.52%) |
Jun 18, 2020 | 144.54 | 145.13 | 142.72 | 143.20 | 921,910 | -2.21(-1.52%) |
Jun 17, 2020 | 147.50 | 147.64 | 144.87 | 145.41 | 967,900 | -1.32(-0.90%) |
Jun 16, 2020 | 151.99 | 151.99 | 145.83 | 146.73 | 748,747 | +0.46(+0.32%) |
Jun 15, 2020 | 141.68 | 147.42 | 138.25 | 146.27 | 821,806 | +0.85(+0.58%) |
Jun 12, 2020 | 148.16 | 149.33 | 142.02 | 145.42 | 992,258 | +1.68(+1.17%) |
Jun 11, 2020 | 150.13 | 150.13 | 143.37 | 143.74 | 971,813 | -11.48(-7.40%) |
Jun 10, 2020 | 156.07 | 156.62 | 153.24 | 155.23 | 971,019 | -0.96(-0.61%) |
Jun 09, 2020 | 153.70 | 157.94 | 152.56 | 156.18 | 821,923 | -1.25(-0.80%) |
Jun 08, 2020 | 160.00 | 161.90 | 156.18 | 157.44 | 1,293,582 | -3.08(-1.92%) |
Jun 05, 2020 | 157.45 | 162.21 | 157.03 | 160.52 | 1,399,775 | +7.49(+4.89%) |
Jun 04, 2020 | 150.71 | 153.92 | 150.58 | 153.03 | 797,777 | +0.97(+0.63%) |
Jun 03, 2020 | 149.16 | 153.07 | 149.07 | 152.07 | 1,129,840 | +5.01(+3.41%) |
Jun 02, 2020 | 148.23 | 149.93 | 146.95 | 147.06 | 1,115,146 | +0.04(+0.03%) |
Jun 01, 2020 | 148.66 | 148.71 | 145.84 | 147.02 | 840,151 | -1.23(-0.83%) |
May 29, 2020 | 148.94 | 149.57 | 147.24 | 148.25 | 1,629,603 | -1.62(-1.08%) |
May 28, 2020 | 154.04 | 154.58 | 149.63 | 149.87 | 1,049,425 | -2.54(-1.67%) |
May 27, 2020 | 152.97 | 155.36 | 150.66 | 152.41 | 1,160,672 | +1.19(+0.79%) |
May 26, 2020 | 150.78 | 152.04 | 148.49 | 151.22 | 838,509 | +6.20(+4.27%) |
May 22, 2020 | 144.22 | 145.70 | 142.60 | 145.03 | 795,611 | +0.90(+0.62%) |
May 21, 2020 | 145.48 | 146.33 | 143.51 | 144.13 | 986,961 | -2.36(-1.61%) |
May 20, 2020 | 142.42 | 147.68 | 142.42 | 146.49 | 1,558,719 | +6.03(+4.29%) |
May 19, 2020 | 136.37 | 141.93 | 136.36 | 140.47 | 1,318,903 | +3.59(+2.62%) |
May 18, 2020 | 136.53 | 141.02 | 136.51 | 136.88 | 1,074,592 | +5.05(+3.83%) |
May 15, 2020 | 130.78 | 134.35 | 130.33 | 131.83 | 959,587 | -0.26(-0.19%) |
May 14, 2020 | 130.87 | 132.18 | 126.86 | 132.09 | 1,025,087 | -0.83(-0.62%) |
May 13, 2020 | 129.86 | 133.27 | 129.04 | 132.91 | 1,474,361 | +2.74(+2.10%) |
May 12, 2020 | 132.31 | 134.06 | 130.18 | 130.18 | 958,968 | -2.00(-1.51%) |
May 11, 2020 | 132.46 | 134.95 | 131.85 | 132.17 | 960,590 | -2.39(-1.78%) |
May 08, 2020 | 131.62 | 134.91 | 131.62 | 134.57 | 1,061,221 | +5.22(+4.04%) |
May 07, 2020 | 126.86 | 131.53 | 126.86 | 129.35 | 1,305,853 | +4.02(+3.21%) |
May 06, 2020 | 124.33 | 125.55 | 123.16 | 125.33 | 1,131,987 | +1.82(+1.48%) |
May 05, 2020 | 124.95 | 125.64 | 122.72 | 123.51 | 2,069,351 | +1.45(+1.19%) |
May 04, 2020 | 124.89 | 125.29 | 120.50 | 122.06 | 2,171,230 | -4.36(-3.45%) |