Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 176.38 | 177.95 | 172.04 | 177.14 | 65,065 | +0.44(+0.25%) |
Jul 30, 2020 | 174.87 | 176.76 | 172.32 | 176.70 | 44,740 | +0.03(+0.02%) |
Jul 29, 2020 | 173.24 | 177.75 | 172.61 | 176.67 | 57,374 | +5.08(+2.96%) |
Jul 28, 2020 | 176.29 | 176.47 | 170.87 | 171.59 | 59,139 | -5.49(-3.10%) |
Jul 27, 2020 | 173.97 | 177.99 | 173.51 | 177.07 | 52,151 | +3.68(+2.12%) |
Jul 24, 2020 | 177.11 | 178.37 | 172.72 | 173.39 | 46,549 | -4.61(-2.59%) |
Jul 23, 2020 | 176.37 | 181.82 | 175.85 | 178.00 | 56,844 | +1.95(+1.11%) |
Jul 22, 2020 | 177.88 | 180.68 | 175.54 | 176.05 | 63,254 | -2.33(-1.31%) |
Jul 21, 2020 | 175.94 | 179.99 | 175.94 | 178.38 | 76,915 | +3.52(+2.01%) |
Jul 20, 2020 | 171.79 | 175.39 | 171.08 | 174.87 | 94,701 | +2.34(+1.36%) |
Jul 17, 2020 | 166.90 | 173.38 | 166.90 | 172.52 | 90,798 | +5.34(+3.20%) |
Jul 16, 2020 | 166.80 | 167.94 | 166.02 | 167.18 | 43,866 | -1.29(-0.77%) |
Jul 15, 2020 | 170.17 | 172.06 | 168.18 | 168.47 | 62,589 | +0.07(+0.04%) |
Jul 14, 2020 | 165.86 | 168.54 | 163.76 | 168.40 | 67,424 | +1.89(+1.14%) |
Jul 13, 2020 | 170.61 | 172.41 | 166.20 | 166.51 | 70,045 | -4.10(-2.40%) |
Jul 10, 2020 | 175.42 | 175.42 | 169.82 | 170.61 | 70,714 | -5.80(-3.29%) |
Jul 09, 2020 | 170.92 | 176.70 | 170.92 | 176.41 | 90,198 | +5.25(+3.07%) |
Jul 08, 2020 | 170.09 | 172.08 | 168.33 | 171.16 | 82,673 | +2.97(+1.77%) |
Jul 07, 2020 | 170.64 | 173.46 | 168.00 | 168.19 | 74,563 | -2.39(-1.40%) |
Jul 06, 2020 | 170.18 | 173.87 | 168.92 | 170.58 | 122,446 | +3.34(+1.99%) |
Jul 02, 2020 | 165.49 | 168.39 | 163.71 | 167.25 | 109,104 | +3.72(+2.27%) |
Jul 01, 2020 | 165.96 | 165.96 | 162.64 | 163.53 | 87,628 | -3.35(-2.01%) |
Jun 30, 2020 | 162.71 | 167.44 | 161.19 | 166.87 | 115,476 | +3.14(+1.92%) |
Jun 29, 2020 | 165.46 | 165.46 | 161.16 | 163.74 | 107,541 | -0.50(-0.30%) |
Jun 26, 2020 | 160.45 | 164.50 | 160.45 | 164.23 | 174,797 | +2.80(+1.74%) |
Jun 25, 2020 | 158.69 | 161.58 | 156.81 | 161.43 | 61,599 | +2.10(+1.32%) |
Jun 24, 2020 | 161.81 | 162.51 | 157.18 | 159.33 | 85,815 | -3.45(-2.12%) |
Jun 23, 2020 | 165.67 | 165.67 | 162.78 | 162.78 | 53,709 | -1.25(-0.76%) |
Jun 22, 2020 | 164.09 | 165.20 | 161.59 | 164.03 | 65,964 | +0.93(+0.57%) |
Jun 19, 2020 | 169.21 | 169.34 | 161.25 | 163.11 | 129,084 | -3.63(-2.18%) |
Jun 18, 2020 | 166.11 | 167.60 | 165.01 | 166.74 | 66,267 | -0.75(-0.45%) |
Jun 17, 2020 | 169.79 | 171.45 | 166.66 | 167.49 | 83,680 | -0.73(-0.43%) |
Jun 16, 2020 | 167.33 | 168.68 | 164.43 | 168.22 | 112,439 | +7.03(+4.36%) |
Jun 15, 2020 | 159.41 | 162.75 | 157.38 | 161.19 | 163,090 | -1.54(-0.95%) |
Jun 12, 2020 | 163.66 | 166.04 | 159.41 | 162.73 | 94,564 | +3.11(+1.95%) |
Jun 11, 2020 | 170.43 | 170.43 | 159.60 | 159.63 | 203,544 | -14.40(-8.27%) |
Jun 10, 2020 | 173.72 | 175.62 | 171.76 | 174.02 | 155,621 | +0.31(+0.18%) |
Jun 09, 2020 | 172.03 | 174.38 | 171.70 | 173.72 | 60,772 | -0.19(-0.11%) |
Jun 08, 2020 | 171.28 | 173.93 | 171.10 | 173.91 | 100,898 | +1.89(+1.10%) |
Jun 05, 2020 | 172.07 | 175.42 | 171.23 | 172.02 | 83,685 | -0.53(-0.31%) |
Jun 04, 2020 | 174.51 | 176.30 | 170.96 | 172.55 | 80,654 | -2.17(-1.24%) |
Jun 03, 2020 | 171.40 | 176.46 | 171.03 | 174.72 | 111,681 | +3.15(+1.84%) |
Jun 02, 2020 | 173.07 | 174.54 | 170.29 | 171.57 | 122,568 | -1.50(-0.87%) |
Jun 01, 2020 | 175.64 | 175.64 | 172.39 | 173.07 | 144,441 | -3.22(-1.83%) |
May 29, 2020 | 172.94 | 177.46 | 171.86 | 176.29 | 296,978 | +4.14(+2.40%) |
May 28, 2020 | 170.63 | 173.73 | 170.41 | 172.15 | 195,606 | +1.74(+1.02%) |
May 27, 2020 | 172.46 | 172.50 | 168.88 | 170.41 | 158,052 | -1.71(-0.99%) |
May 26, 2020 | 174.70 | 175.65 | 171.26 | 172.12 | 153,154 | +1.94(+1.14%) |
May 22, 2020 | 170.00 | 170.31 | 167.94 | 170.18 | 122,912 | -0.78(-0.45%) |
May 21, 2020 | 173.03 | 175.47 | 170.20 | 170.96 | 128,776 | -2.83(-1.63%) |
May 20, 2020 | 171.54 | 174.04 | 170.58 | 173.78 | 150,844 | +5.52(+3.28%) |
May 19, 2020 | 170.60 | 171.74 | 168.27 | 168.27 | 125,765 | +0.12(+0.07%) |
May 18, 2020 | 162.35 | 169.05 | 160.53 | 168.14 | 160,357 | +2.79(+1.69%) |
May 15, 2020 | 164.02 | 166.47 | 163.02 | 165.35 | 109,732 | -0.29(-0.17%) |
May 14, 2020 | 166.53 | 167.00 | 162.67 | 165.64 | 115,072 | -3.51(-2.08%) |
May 13, 2020 | 174.72 | 175.59 | 165.34 | 169.15 | 167,171 | -6.23(-3.55%) |
May 12, 2020 | 179.41 | 180.84 | 175.37 | 175.38 | 141,292 | -3.43(-1.92%) |
May 11, 2020 | 176.97 | 180.60 | 175.41 | 178.81 | 163,724 | -1.19(-0.66%) |
May 08, 2020 | 168.15 | 184.06 | 167.77 | 180.00 | 533,264 | +27.14(+17.76%) |
May 07, 2020 | 153.16 | 154.32 | 151.28 | 152.86 | 111,425 | +2.76(+1.84%) |
May 06, 2020 | 151.77 | 152.38 | 148.92 | 150.10 | 165,733 | -0.88(-0.58%) |
May 05, 2020 | 151.74 | 152.90 | 150.69 | 150.98 | 70,614 | +1.02(+0.68%) |
May 04, 2020 | 148.40 | 151.07 | 147.63 | 149.96 | 73,014 | +1.45(+0.98%) |