Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.46 | 147.59 | 145.46 | 147.59 | 600 | -2.99(-1.99%) |
Jul 30, 2020 | 148.05 | 150.58 | 147.61 | 150.58 | 764 | -2.48(-1.62%) |
Jul 29, 2020 | 151.00 | 153.06 | 151.00 | 153.06 | 1,611 | +1.23(+0.81%) |
Jul 28, 2020 | 151.20 | 152.87 | 151.20 | 151.83 | 772 | +0.16(+0.11%) |
Jul 27, 2020 | 150.70 | 151.67 | 150.59 | 151.67 | 1,886 | +1.46(+0.97%) |
Jul 24, 2020 | 150.00 | 150.21 | 150.00 | 150.21 | 1,900 | -1.10(-0.73%) |
Jul 23, 2020 | 150.66 | 151.31 | 149.98 | 151.31 | 1,186 | -0.95(-0.62%) |
Jul 22, 2020 | 149.90 | 152.26 | 149.90 | 152.26 | 1,395 | +0.76(+0.50%) |
Jul 21, 2020 | 150.78 | 151.49 | 150.78 | 151.49 | 705 | +2.22(+1.49%) |
Jul 20, 2020 | 148.26 | 149.28 | 148.26 | 149.28 | 2,815 | -1.70(-1.12%) |
Jul 17, 2020 | 150.37 | 150.97 | 148.78 | 150.97 | 1,800 | +2.36(+1.59%) |
Jul 16, 2020 | 148.29 | 149.00 | 148.20 | 148.61 | 2,818 | -0.42(-0.28%) |
Jul 15, 2020 | 149.80 | 150.13 | 148.24 | 149.03 | 2,108 | +2.84(+1.94%) |
Jul 14, 2020 | 143.30 | 146.29 | 143.30 | 146.19 | 1,991 | +3.03(+2.11%) |
Jul 13, 2020 | 144.15 | 144.92 | 142.90 | 143.16 | 3,499 | +1.32(+0.93%) |
Jul 10, 2020 | 139.26 | 141.84 | 139.26 | 141.84 | 2,100 | +3.20(+2.31%) |
Jul 09, 2020 | 137.50 | 138.64 | 137.50 | 138.64 | 2,508 | -4.36(-3.05%) |
Jul 08, 2020 | 142.50 | 143.00 | 141.18 | 143.00 | 2,887 | +0.10(+0.07%) |
Jul 07, 2020 | 141.55 | 144.51 | 134.73 | 142.90 | 5,040 | -2.57(-1.77%) |
Jul 06, 2020 | 146.57 | 146.57 | 144.52 | 145.47 | 3,233 | +2.38(+1.67%) |
Jul 02, 2020 | 143.68 | 144.07 | 142.82 | 143.09 | 1,900 | +1.97(+1.40%) |
Jul 01, 2020 | 140.68 | 141.61 | 140.68 | 141.12 | 814 | -0.52(-0.37%) |
Jun 30, 2020 | 138.00 | 141.64 | 138.00 | 141.64 | 2,746 | +2.96(+2.13%) |
Jun 29, 2020 | 136.79 | 138.68 | 136.79 | 138.68 | 1,831 | +1.85(+1.35%) |
Jun 26, 2020 | 138.64 | 138.64 | 135.42 | 136.83 | 1,900 | -3.04(-2.18%) |
Jun 25, 2020 | 136.38 | 139.87 | 136.38 | 139.87 | 1,897 | +1.11(+0.80%) |
Jun 24, 2020 | 142.16 | 142.26 | 138.17 | 138.76 | 3,462 | -6.52(-4.49%) |
Jun 23, 2020 | 145.07 | 145.80 | 144.66 | 145.28 | 1,180 | +1.97(+1.37%) |
Jun 22, 2020 | 143.50 | 143.75 | 140.00 | 143.31 | 3,760 | -1.07(-0.74%) |
Jun 19, 2020 | 148.14 | 148.14 | 143.04 | 144.38 | 3,400 | -0.04(-0.03%) |
Jun 18, 2020 | 143.33 | 144.62 | 142.56 | 144.42 | 7,605 | -0.54(-0.37%) |
Jun 17, 2020 | 147.56 | 147.56 | 144.25 | 144.97 | 4,004 | -0.36(-0.25%) |
Jun 16, 2020 | 146.29 | 147.41 | 144.71 | 145.33 | 5,338 | +4.46(+3.17%) |
Jun 15, 2020 | 135.75 | 141.47 | 135.75 | 140.87 | 1,983 | +1.43(+1.02%) |
Jun 12, 2020 | 141.80 | 142.60 | 137.67 | 139.44 | 6,500 | +1.37(+0.99%) |
Jun 11, 2020 | 145.76 | 147.27 | 137.60 | 138.07 | 3,415 | -14.17(-9.31%) |
Jun 10, 2020 | 155.61 | 155.61 | 152.24 | 152.24 | 5,064 | -2.27(-1.47%) |
Jun 09, 2020 | 155.61 | 155.61 | 153.88 | 154.51 | 5,538 | -4.77(-2.99%) |
Jun 08, 2020 | 155.06 | 159.28 | 155.02 | 159.28 | 2,920 | +4.34(+2.80%) |
Jun 05, 2020 | 153.72 | 155.98 | 151.00 | 154.94 | 7,000 | +5.31(+3.55%) |
Jun 04, 2020 | 147.08 | 149.63 | 146.97 | 149.63 | 4,189 | +1.41(+0.95%) |
Jun 03, 2020 | 146.25 | 148.22 | 146.25 | 148.22 | 4,117 | +4.35(+3.03%) |
Jun 02, 2020 | 142.01 | 143.86 | 140.99 | 143.86 | 3,773 | +1.96(+1.38%) |
Jun 01, 2020 | 139.41 | 141.90 | 139.41 | 141.90 | 18,390 | +1.35(+0.96%) |
May 29, 2020 | 137.94 | 140.55 | 136.21 | 140.55 | 2,800 | +1.44(+1.04%) |
May 28, 2020 | 140.00 | 141.44 | 138.72 | 139.11 | 10,269 | +1.49(+1.08%) |
May 27, 2020 | 136.60 | 137.62 | 135.27 | 137.62 | 10,151 | +2.17(+1.60%) |
May 26, 2020 | 135.49 | 136.00 | 134.05 | 135.45 | 15,665 | +6.55(+5.08%) |
May 22, 2020 | 127.96 | 129.00 | 127.51 | 128.90 | 7,000 | -0.54(-0.42%) |
May 21, 2020 | 131.12 | 131.71 | 129.17 | 129.44 | 3,837 | -2.44(-1.85%) |
May 20, 2020 | 132.41 | 132.89 | 131.04 | 131.88 | 20,469 | +2.75(+2.13%) |
May 19, 2020 | 132.04 | 132.04 | 129.13 | 129.13 | 45,111 | -4.50(-3.37%) |
May 18, 2020 | 130.85 | 133.63 | 130.00 | 133.63 | 24,499 | +9.02(+7.24%) |
May 15, 2020 | 121.12 | 126.15 | 121.12 | 124.61 | 7,200 | +0.34(+0.27%) |
May 14, 2020 | 120.34 | 124.95 | 119.60 | 124.27 | 174,770 | -0.09(-0.08%) |
May 13, 2020 | 128.43 | 128.43 | 123.77 | 124.36 | 455,180 | -4.28(-3.32%) |
May 12, 2020 | 132.40 | 132.68 | 128.64 | 128.64 | 226,087 | -2.92(-2.22%) |
May 11, 2020 | 129.86 | 131.62 | 118.63 | 131.56 | 103,396 | +0.13(+0.10%) |
May 08, 2020 | 129.68 | 131.43 | 129.26 | 131.43 | 4,700 | +4.48(+3.53%) |
May 07, 2020 | 128.56 | 128.56 | 125.82 | 126.95 | 8,602,569 | +0.01(+0.00%) |
May 06, 2020 | 129.06 | 129.06 | 126.19 | 126.94 | 6,345 | -1.68(-1.30%) |
May 05, 2020 | 129.73 | 130.89 | 128.62 | 128.62 | 8,523 | +1.94(+1.53%) |
May 04, 2020 | 126.65 | 126.84 | 125.23 | 126.68 | 4,733 | -0.69(-0.55%) |