Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.28 | 145.58 | 141.22 | 142.69 | 5,626,626 | -2.57(-1.77%) |
Jul 30, 2020 | 150.44 | 150.49 | 142.84 | 145.26 | 6,991,345 | -8.31(-5.41%) |
Jul 29, 2020 | 154.31 | 154.78 | 152.95 | 153.57 | 3,274,104 | -0.85(-0.55%) |
Jul 28, 2020 | 153.50 | 157.05 | 153.19 | 154.43 | 3,668,662 | +2.04(+1.34%) |
Jul 27, 2020 | 151.53 | 153.56 | 150.57 | 152.38 | 2,854,103 | +0.91(+0.60%) |
Jul 24, 2020 | 153.31 | 153.31 | 150.44 | 151.47 | 2,367,625 | -1.88(-1.23%) |
Jul 23, 2020 | 156.90 | 157.09 | 152.66 | 153.35 | 2,537,066 | -3.15(-2.01%) |
Jul 22, 2020 | 157.17 | 157.46 | 154.12 | 156.50 | 1,776,283 | -0.44(-0.28%) |
Jul 21, 2020 | 158.43 | 158.77 | 156.43 | 156.94 | 1,622,743 | -1.65(-1.04%) |
Jul 20, 2020 | 158.07 | 159.23 | 157.35 | 158.59 | 1,902,501 | +1.02(+0.65%) |
Jul 17, 2020 | 157.64 | 158.80 | 156.76 | 157.57 | 3,188,958 | +0.91(+0.58%) |
Jul 16, 2020 | 156.61 | 157.07 | 154.38 | 156.66 | 1,565,976 | -0.43(-0.27%) |
Jul 15, 2020 | 156.84 | 158.06 | 155.61 | 157.08 | 2,471,151 | +1.49(+0.96%) |
Jul 14, 2020 | 153.88 | 156.44 | 153.36 | 155.59 | 2,783,721 | +1.71(+1.11%) |
Jul 13, 2020 | 156.29 | 158.56 | 152.90 | 153.88 | 3,639,702 | -1.22(-0.78%) |
Jul 10, 2020 | 157.74 | 157.74 | 154.51 | 155.10 | 2,364,781 | -2.93(-1.86%) |
Jul 09, 2020 | 161.29 | 162.12 | 155.43 | 158.03 | 3,112,630 | -2.54(-1.58%) |
Jul 08, 2020 | 158.40 | 161.23 | 158.40 | 160.58 | 2,930,067 | +2.26(+1.43%) |
Jul 07, 2020 | 157.72 | 159.87 | 156.91 | 158.32 | 3,447,650 | -0.13(-0.08%) |
Jul 06, 2020 | 156.14 | 160.38 | 155.72 | 158.45 | 2,906,896 | +2.87(+1.84%) |
Jul 02, 2020 | 155.77 | 156.44 | 154.16 | 155.58 | 2,064,602 | +0.54(+0.35%) |
Jul 01, 2020 | 156.01 | 157.10 | 154.30 | 155.04 | 2,175,153 | -0.84(-0.54%) |
Jun 30, 2020 | 154.86 | 156.82 | 154.09 | 155.88 | 3,471,844 | +1.39(+0.90%) |
Jun 29, 2020 | 155.56 | 155.90 | 152.89 | 154.49 | 2,780,914 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,488 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.62 | 3,934,425 | +5.54(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,647 | -2.19(-1.45%) |
Jun 23, 2020 | 152.75 | 154.63 | 150.91 | 151.28 | 2,919,211 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.31 | 150.88 | 152.34 | 2,788,509 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.26 | 150.26 | 151.85 | 6,324,622 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,825,022 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,283 | -3.55(-2.28%) |
Jun 16, 2020 | 148.41 | 158.96 | 147.16 | 155.43 | 15,830,186 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.67 | 132.62 | 134.36 | 3,908,112 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,816 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.79 | 4,789,206 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.69 | 142.26 | 143.36 | 5,202,193 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,467 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.70 | 139.11 | 141.66 | 4,293,808 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.66 | 4,822,987 | -1.42(-1.00%) |
Jun 04, 2020 | 144.51 | 145.78 | 142.14 | 143.09 | 3,506,053 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.58 | 143.22 | 144.82 | 3,359,308 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.40 | 146.08 | 3,443,559 | +1.34(+0.93%) |
Jun 01, 2020 | 146.66 | 147.15 | 143.26 | 144.74 | 5,513,979 | -0.47(-0.33%) |
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,906 | +2.18(+1.53%) |
May 28, 2020 | 139.97 | 144.41 | 139.10 | 143.03 | 4,194,775 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.33 | 5,662,502 | -2.15(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,334 | -3.04(-2.12%) |
May 22, 2020 | 144.52 | 144.84 | 142.57 | 143.52 | 2,480,324 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,188 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.94 | 145.39 | 3,982,144 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.08 | 147.43 | 148.78 | 2,463,976 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.16 | 149.97 | 2,847,730 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.44 | 148.14 | 151.18 | 2,975,041 | +0.81(+0.54%) |
May 14, 2020 | 148.05 | 150.91 | 146.03 | 150.37 | 2,520,402 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.58 | 147.46 | 149.24 | 2,804,251 | +0.20(+0.13%) |
May 12, 2020 | 151.07 | 152.52 | 148.92 | 149.04 | 2,465,209 | -0.78(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,315 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.92 | 144.16 | 145.06 | 2,082,152 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.01 | 144.32 | 144.55 | 2,466,276 | -3.51(-2.37%) |
May 06, 2020 | 149.74 | 150.20 | 147.75 | 148.06 | 2,079,180 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.20 | 3,029,285 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,542 | -0.33(-0.23%) |