Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.38 | 149.38 | 142.84 | 146.13 | 1,529,092 | -3.36(-2.25%) |
Jul 30, 2020 | 150.35 | 150.35 | 146.94 | 149.49 | 768,800 | -2.03(-1.34%) |
Jul 29, 2020 | 150.82 | 152.91 | 148.67 | 151.53 | 1,491,869 | +1.76(+1.18%) |
Jul 28, 2020 | 152.79 | 152.92 | 149.52 | 149.76 | 946,981 | -3.17(-2.07%) |
Jul 27, 2020 | 150.35 | 153.16 | 148.72 | 152.94 | 764,871 | +1.76(+1.16%) |
Jul 24, 2020 | 152.46 | 153.55 | 150.71 | 151.18 | 610,568 | -1.28(-0.84%) |
Jul 23, 2020 | 152.43 | 153.84 | 151.69 | 152.46 | 915,810 | +0.40(+0.26%) |
Jul 22, 2020 | 151.65 | 153.43 | 150.88 | 152.06 | 1,015,536 | +0.26(+0.17%) |
Jul 21, 2020 | 149.87 | 152.81 | 149.38 | 151.80 | 880,427 | +2.41(+1.62%) |
Jul 20, 2020 | 150.66 | 151.02 | 147.72 | 149.38 | 647,404 | -1.28(-0.85%) |
Jul 17, 2020 | 149.57 | 151.48 | 149.35 | 150.66 | 671,501 | +1.40(+0.94%) |
Jul 16, 2020 | 148.90 | 151.23 | 147.87 | 149.26 | 652,952 | -0.13(-0.09%) |
Jul 15, 2020 | 145.89 | 149.75 | 145.49 | 149.38 | 1,376,029 | +5.51(+3.83%) |
Jul 14, 2020 | 140.19 | 144.32 | 139.24 | 143.88 | 1,293,717 | +2.78(+1.97%) |
Jul 13, 2020 | 140.06 | 143.03 | 138.57 | 141.09 | 1,108,189 | +1.91(+1.37%) |
Jul 10, 2020 | 137.22 | 140.02 | 137.07 | 139.19 | 984,801 | +2.07(+1.51%) |
Jul 09, 2020 | 140.86 | 141.56 | 136.01 | 137.11 | 1,172,567 | -3.58(-2.55%) |
Jul 08, 2020 | 142.35 | 143.49 | 139.68 | 140.69 | 1,223,537 | -1.20(-0.84%) |
Jul 07, 2020 | 144.24 | 145.61 | 141.85 | 141.89 | 1,614,618 | -5.56(-3.77%) |
Jul 06, 2020 | 150.29 | 150.67 | 146.35 | 147.45 | 725,846 | -1.19(-0.80%) |
Jul 02, 2020 | 148.05 | 151.65 | 148.05 | 148.64 | 864,269 | +1.77(+1.21%) |
Jul 01, 2020 | 149.31 | 150.74 | 146.37 | 146.86 | 1,200,746 | -2.44(-1.64%) |
Jun 30, 2020 | 146.79 | 150.35 | 145.94 | 149.31 | 1,067,441 | +1.61(+1.09%) |
Jun 29, 2020 | 145.35 | 148.24 | 145.06 | 147.70 | 839,750 | +3.46(+2.40%) |
Jun 26, 2020 | 146.56 | 148.22 | 143.25 | 144.24 | 3,828,948 | -3.00(-2.04%) |
Jun 25, 2020 | 146.40 | 147.71 | 145.10 | 147.23 | 902,090 | +0.71(+0.48%) |
Jun 24, 2020 | 149.55 | 150.19 | 144.68 | 146.52 | 1,036,270 | -3.03(-2.02%) |
Jun 23, 2020 | 152.08 | 152.22 | 149.31 | 149.55 | 1,163,726 | -1.19(-0.79%) |
Jun 22, 2020 | 152.24 | 153.26 | 149.84 | 150.74 | 1,028,740 | -1.76(-1.15%) |
Jun 19, 2020 | 151.97 | 154.19 | 150.62 | 152.50 | 1,539,676 | +3.19(+2.14%) |
Jun 18, 2020 | 149.13 | 150.10 | 147.77 | 149.31 | 792,522 | -1.00(-0.67%) |
Jun 17, 2020 | 152.62 | 152.76 | 150.05 | 150.31 | 801,950 | -1.82(-1.20%) |
Jun 16, 2020 | 151.64 | 153.38 | 149.19 | 152.13 | 1,101,452 | +4.48(+3.03%) |
Jun 15, 2020 | 141.93 | 148.27 | 140.53 | 147.65 | 1,907,952 | +3.38(+2.34%) |
Jun 12, 2020 | 146.40 | 147.05 | 140.86 | 144.28 | 919,243 | +1.65(+1.15%) |
Jun 11, 2020 | 147.42 | 147.74 | 140.69 | 142.63 | 1,613,674 | -7.62(-5.07%) |
Jun 10, 2020 | 157.30 | 157.54 | 150.23 | 150.25 | 1,475,258 | -6.62(-4.22%) |
Jun 09, 2020 | 159.04 | 159.04 | 156.13 | 156.87 | 808,772 | -3.40(-2.12%) |
Jun 08, 2020 | 156.89 | 160.70 | 156.73 | 160.26 | 1,307,219 | +2.98(+1.89%) |
Jun 05, 2020 | 156.76 | 160.61 | 156.39 | 157.29 | 1,559,919 | +2.04(+1.32%) |
Jun 04, 2020 | 156.08 | 157.90 | 154.14 | 155.24 | 1,600,994 | -2.14(-1.36%) |
Jun 03, 2020 | 160.24 | 160.24 | 156.80 | 157.38 | 1,178,759 | -1.43(-0.90%) |
Jun 02, 2020 | 154.64 | 158.97 | 152.23 | 158.81 | 4,091,524 | +4.14(+2.67%) |
Jun 01, 2020 | 154.09 | 156.28 | 153.40 | 154.68 | 1,019,153 | +0.26(+0.17%) |
May 29, 2020 | 152.88 | 154.81 | 150.95 | 154.42 | 1,687,540 | +2.16(+1.42%) |
May 28, 2020 | 152.13 | 154.63 | 151.06 | 152.26 | 1,621,288 | +1.48(+0.98%) |
May 27, 2020 | 145.21 | 150.81 | 145.21 | 150.78 | 1,608,863 | +5.97(+4.12%) |
May 26, 2020 | 147.97 | 149.20 | 144.45 | 144.81 | 1,297,741 | -0.22(-0.15%) |
May 22, 2020 | 141.63 | 145.60 | 141.61 | 145.03 | 930,203 | +3.49(+2.47%) |
May 21, 2020 | 140.74 | 145.01 | 140.28 | 141.54 | 1,646,439 | -0.52(-0.37%) |
May 20, 2020 | 135.99 | 146.87 | 135.13 | 142.06 | 3,321,616 | +1.68(+1.20%) |
May 19, 2020 | 138.82 | 141.76 | 138.37 | 140.38 | 1,932,923 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.63 | 135.09 | 138.49 | 1,783,089 | +6.05(+4.57%) |
May 15, 2020 | 127.03 | 132.56 | 126.54 | 132.44 | 2,239,020 | +6.82(+5.43%) |
May 14, 2020 | 124.23 | 126.12 | 121.96 | 125.62 | 1,966,717 | -0.20(-0.16%) |
May 13, 2020 | 129.85 | 130.09 | 125.10 | 125.83 | 2,126,664 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.54 | 130.77 | 130.81 | 1,676,252 | -5.33(-3.91%) |
May 11, 2020 | 133.95 | 137.63 | 133.09 | 136.14 | 1,619,317 | +4.16(+3.16%) |
May 08, 2020 | 132.46 | 133.39 | 130.52 | 131.98 | 971,516 | +1.35(+1.03%) |
May 07, 2020 | 129.52 | 132.04 | 129.12 | 130.63 | 1,464,353 | +2.64(+2.06%) |
May 06, 2020 | 130.56 | 131.19 | 127.50 | 127.99 | 1,129,113 | -1.64(-1.27%) |
May 05, 2020 | 133.44 | 134.16 | 129.04 | 129.63 | 1,756,608 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.23 | 128.91 | 131.70 | 936,392 | +0.95(+0.73%) |