Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.94 | 149.94 | 147.00 | 148.10 | 3,618 | -1.08(-0.73%) |
Jul 30, 2020 | 148.96 | 149.58 | 148.27 | 149.18 | 2,984 | +0.18(+0.12%) |
Jul 29, 2020 | 149.10 | 149.40 | 147.87 | 149.00 | 10,944 | +0.53(+0.36%) |
Jul 28, 2020 | 149.55 | 149.55 | 148.39 | 148.47 | 7,065 | -0.17(-0.11%) |
Jul 27, 2020 | 148.45 | 148.80 | 147.32 | 148.64 | 5,918 | +0.99(+0.67%) |
Jul 24, 2020 | 149.91 | 149.91 | 146.77 | 147.65 | 6,172 | -1.93(-1.29%) |
Jul 23, 2020 | 151.58 | 151.58 | 149.17 | 149.58 | 8,133 | -1.27(-0.84%) |
Jul 22, 2020 | 151.40 | 151.40 | 149.82 | 150.84 | 40,879 | +0.55(+0.36%) |
Jul 21, 2020 | 151.28 | 152.08 | 150.30 | 150.30 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.26 | 151.92 | 150.81 | 151.24 | 5,441 | -0.05(-0.03%) |
Jul 17, 2020 | 150.37 | 151.44 | 150.37 | 151.29 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.04 | 150.04 | 149.01 | 149.91 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.38 | 150.83 | 149.38 | 150.62 | 5,958 | +2.80(+1.90%) |
Jul 14, 2020 | 145.65 | 147.92 | 145.65 | 147.82 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.57 | 148.87 | 145.67 | 145.67 | 10,374 | +0.42(+0.29%) |
Jul 10, 2020 | 145.25 | 145.71 | 144.76 | 145.25 | 4,895 | +0.03(+0.02%) |
Jul 09, 2020 | 146.59 | 147.16 | 144.69 | 145.22 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.26 | 146.82 | 145.60 | 146.77 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.97 | 147.73 | 146.18 | 146.37 | 11,846 | -0.78(-0.53%) |
Jul 06, 2020 | 146.56 | 147.78 | 146.38 | 147.15 | 3,879 | +2.07(+1.43%) |
Jul 02, 2020 | 146.20 | 146.43 | 145.08 | 145.08 | 6,278 | +0.24(+0.16%) |
Jul 01, 2020 | 144.71 | 145.65 | 144.71 | 144.84 | 11,759 | +0.25(+0.17%) |
Jun 30, 2020 | 142.79 | 144.62 | 142.79 | 144.59 | 35,329 | +2.36(+1.66%) |
Jun 29, 2020 | 142.39 | 143.26 | 141.77 | 142.23 | 15,779 | +0.23(+0.16%) |
Jun 26, 2020 | 144.09 | 144.09 | 141.44 | 142.00 | 6,172 | -2.31(-1.60%) |
Jun 25, 2020 | 142.50 | 144.31 | 142.21 | 144.31 | 13,792 | +1.80(+1.26%) |
Jun 24, 2020 | 144.22 | 144.90 | 141.61 | 142.51 | 8,988 | -3.03(-2.09%) |
Jun 23, 2020 | 146.05 | 146.98 | 145.55 | 145.55 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.18 | 145.32 | 142.73 | 145.32 | 5,190 | +0.34(+0.24%) |
Jun 19, 2020 | 144.86 | 144.98 | 143.04 | 144.98 | 5,853 | +2.14(+1.50%) |
Jun 18, 2020 | 141.87 | 143.00 | 141.87 | 142.84 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.63 | 144.63 | 142.64 | 142.64 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.48 | 143.88 | 141.41 | 143.38 | 13,288 | +4.54(+3.27%) |
Jun 15, 2020 | 137.27 | 139.79 | 136.51 | 138.84 | 34,398 | -0.59(-0.42%) |
Jun 12, 2020 | 141.76 | 142.21 | 137.47 | 139.43 | 17,916 | +0.09(+0.06%) |
Jun 11, 2020 | 144.59 | 145.52 | 139.34 | 139.34 | 20,978 | -7.67(-5.22%) |
Jun 10, 2020 | 149.18 | 149.18 | 147.01 | 147.01 | 41,352 | -1.12(-0.76%) |
Jun 09, 2020 | 149.08 | 149.56 | 148.13 | 148.13 | 9,788 | -0.77(-0.52%) |
Jun 08, 2020 | 147.09 | 149.19 | 147.09 | 148.90 | 9,743 | +1.34(+0.91%) |
Jun 05, 2020 | 148.63 | 149.68 | 147.25 | 147.56 | 23,995 | +0.95(+0.65%) |
Jun 04, 2020 | 146.90 | 148.03 | 146.11 | 146.61 | 9,307 | -1.62(-1.09%) |
Jun 03, 2020 | 148.74 | 148.74 | 147.48 | 148.23 | 11,010 | +0.35(+0.24%) |
Jun 02, 2020 | 146.44 | 147.90 | 145.28 | 147.88 | 10,392 | +1.56(+1.07%) |
Jun 01, 2020 | 146.98 | 147.03 | 145.78 | 146.31 | 12,832 | -1.31(-0.89%) |
May 29, 2020 | 146.93 | 147.62 | 144.36 | 147.62 | 14,823 | +1.28(+0.87%) |
May 28, 2020 | 147.00 | 147.49 | 146.34 | 146.34 | 12,134 | +1.20(+0.83%) |
May 27, 2020 | 145.33 | 145.33 | 142.29 | 145.14 | 13,487 | +0.96(+0.66%) |
May 26, 2020 | 146.65 | 146.65 | 144.18 | 144.18 | 39,117 | +0.11(+0.08%) |
May 22, 2020 | 144.45 | 144.45 | 143.75 | 144.07 | 12,370 | -0.28(-0.19%) |
May 21, 2020 | 145.26 | 145.42 | 143.65 | 144.35 | 10,111 | -1.27(-0.87%) |
May 20, 2020 | 147.26 | 147.26 | 145.41 | 145.62 | 16,775 | +0.10(+0.07%) |
May 19, 2020 | 146.96 | 147.01 | 145.34 | 145.53 | 21,109 | -1.50(-1.02%) |
May 18, 2020 | 149.20 | 149.20 | 146.76 | 147.03 | 209,624 | +1.47(+1.01%) |
May 15, 2020 | 142.87 | 145.56 | 142.87 | 145.56 | 8,744 | +2.26(+1.58%) |
May 14, 2020 | 140.92 | 143.30 | 140.92 | 143.30 | 11,454 | +1.01(+0.71%) |
May 13, 2020 | 143.64 | 145.18 | 141.59 | 142.28 | 16,312 | -2.15(-1.49%) |
May 12, 2020 | 146.92 | 147.56 | 144.43 | 144.43 | 34,176 | -1.23(-0.84%) |
May 11, 2020 | 142.04 | 145.73 | 142.04 | 145.66 | 17,544 | +4.10(+2.90%) |
May 08, 2020 | 142.12 | 142.34 | 141.05 | 141.56 | 16,316 | +1.37(+0.98%) |
May 07, 2020 | 142.20 | 142.48 | 140.19 | 140.19 | 73,926 | -2.44(-1.71%) |
May 06, 2020 | 143.53 | 144.00 | 142.59 | 142.63 | 9,981 | +0.22(+0.16%) |
May 05, 2020 | 141.61 | 143.48 | 141.61 | 142.41 | 15,500 | +2.51(+1.79%) |
May 04, 2020 | 138.81 | 139.94 | 138.69 | 139.90 | 7,459 | +0.30(+0.22%) |