Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.39 | 149.39 | 142.84 | 146.14 | 1,529,000 | -3.36(-2.25%) |
Jul 30, 2020 | 150.36 | 150.36 | 146.95 | 149.50 | 768,754 | -2.03(-1.34%) |
Jul 29, 2020 | 150.83 | 152.92 | 148.68 | 151.53 | 1,491,780 | +1.76(+1.18%) |
Jul 28, 2020 | 152.80 | 152.93 | 149.53 | 149.77 | 946,924 | -3.17(-2.07%) |
Jul 27, 2020 | 150.36 | 153.17 | 148.73 | 152.95 | 764,825 | +1.76(+1.16%) |
Jul 24, 2020 | 152.47 | 153.56 | 150.72 | 151.19 | 610,531 | -1.28(-0.84%) |
Jul 23, 2020 | 152.44 | 153.85 | 151.70 | 152.47 | 915,755 | +0.40(+0.26%) |
Jul 22, 2020 | 151.66 | 153.44 | 150.89 | 152.07 | 1,015,476 | +0.26(+0.17%) |
Jul 21, 2020 | 149.88 | 152.82 | 149.39 | 151.81 | 880,375 | +2.41(+1.62%) |
Jul 20, 2020 | 150.67 | 151.03 | 147.73 | 149.39 | 647,366 | -1.28(-0.85%) |
Jul 17, 2020 | 149.58 | 151.49 | 149.35 | 150.67 | 671,461 | +1.40(+0.94%) |
Jul 16, 2020 | 148.91 | 151.24 | 147.88 | 149.27 | 652,913 | -0.13(-0.09%) |
Jul 15, 2020 | 145.90 | 149.75 | 145.50 | 149.39 | 1,375,946 | +5.51(+3.83%) |
Jul 14, 2020 | 140.20 | 144.33 | 139.25 | 143.88 | 1,293,639 | +2.78(+1.97%) |
Jul 13, 2020 | 140.07 | 143.04 | 138.58 | 141.10 | 1,108,123 | +1.91(+1.37%) |
Jul 10, 2020 | 137.23 | 140.03 | 137.08 | 139.19 | 984,741 | +2.07(+1.51%) |
Jul 09, 2020 | 140.87 | 141.57 | 136.02 | 137.12 | 1,172,497 | -3.58(-2.55%) |
Jul 08, 2020 | 142.36 | 143.50 | 139.69 | 140.70 | 1,223,463 | -1.20(-0.84%) |
Jul 07, 2020 | 144.25 | 145.62 | 141.86 | 141.90 | 1,614,521 | -5.56(-3.77%) |
Jul 06, 2020 | 150.30 | 150.68 | 146.36 | 147.46 | 725,803 | -1.19(-0.80%) |
Jul 02, 2020 | 148.06 | 151.66 | 148.06 | 148.64 | 864,217 | +1.77(+1.21%) |
Jul 01, 2020 | 149.32 | 150.75 | 146.38 | 146.87 | 1,200,674 | -2.44(-1.64%) |
Jun 30, 2020 | 146.79 | 150.36 | 145.95 | 149.32 | 1,067,377 | +1.61(+1.09%) |
Jun 29, 2020 | 145.35 | 148.25 | 145.07 | 147.71 | 839,700 | +3.47(+2.40%) |
Jun 26, 2020 | 146.57 | 148.23 | 143.26 | 144.25 | 3,828,718 | -3.00(-2.04%) |
Jun 25, 2020 | 146.41 | 147.72 | 145.11 | 147.24 | 902,036 | +0.71(+0.48%) |
Jun 24, 2020 | 149.56 | 150.20 | 144.69 | 146.53 | 1,036,208 | -3.03(-2.02%) |
Jun 23, 2020 | 152.09 | 152.23 | 149.32 | 149.56 | 1,163,656 | -1.19(-0.79%) |
Jun 22, 2020 | 152.25 | 153.27 | 149.85 | 150.75 | 1,028,679 | -1.76(-1.15%) |
Jun 19, 2020 | 151.98 | 154.20 | 150.63 | 152.51 | 1,539,583 | +3.19(+2.14%) |
Jun 18, 2020 | 149.14 | 150.11 | 147.78 | 149.32 | 792,474 | -1.00(-0.67%) |
Jun 17, 2020 | 152.62 | 152.77 | 150.06 | 150.32 | 801,901 | -1.82(-1.20%) |
Jun 16, 2020 | 151.65 | 153.39 | 149.20 | 152.14 | 1,101,386 | +4.48(+3.03%) |
Jun 15, 2020 | 141.94 | 148.28 | 140.54 | 147.66 | 1,907,837 | +3.38(+2.34%) |
Jun 12, 2020 | 146.41 | 147.06 | 140.87 | 144.28 | 919,188 | +1.64(+1.15%) |
Jun 11, 2020 | 147.43 | 147.75 | 140.69 | 142.64 | 1,613,577 | -7.62(-5.07%) |
Jun 10, 2020 | 157.31 | 157.55 | 150.24 | 150.26 | 1,475,169 | -6.62(-4.22%) |
Jun 09, 2020 | 159.05 | 159.05 | 156.14 | 156.88 | 808,724 | -3.40(-2.12%) |
Jun 08, 2020 | 156.90 | 160.71 | 156.74 | 160.28 | 1,307,141 | +2.98(+1.89%) |
Jun 05, 2020 | 156.77 | 160.62 | 156.40 | 157.30 | 1,559,825 | +2.04(+1.32%) |
Jun 04, 2020 | 156.09 | 157.91 | 154.15 | 155.25 | 1,600,898 | -2.14(-1.36%) |
Jun 03, 2020 | 160.25 | 160.25 | 156.81 | 157.39 | 1,178,689 | -1.43(-0.90%) |
Jun 02, 2020 | 154.65 | 158.98 | 152.24 | 158.82 | 4,091,278 | +4.14(+2.67%) |
Jun 01, 2020 | 154.09 | 156.28 | 153.41 | 154.69 | 1,019,092 | +0.26(+0.17%) |
May 29, 2020 | 152.89 | 154.81 | 150.96 | 154.43 | 1,687,439 | +2.16(+1.42%) |
May 28, 2020 | 152.14 | 154.64 | 151.07 | 152.26 | 1,621,191 | +1.48(+0.98%) |
May 27, 2020 | 145.22 | 150.82 | 145.22 | 150.79 | 1,608,767 | +5.97(+4.12%) |
May 26, 2020 | 147.98 | 149.21 | 144.46 | 144.82 | 1,297,663 | -0.22(-0.15%) |
May 22, 2020 | 141.64 | 145.61 | 141.62 | 145.04 | 930,147 | +3.50(+2.47%) |
May 21, 2020 | 140.75 | 145.02 | 140.29 | 141.55 | 1,646,340 | -0.53(-0.37%) |
May 20, 2020 | 136.00 | 146.88 | 135.14 | 142.07 | 3,321,416 | +1.68(+1.20%) |
May 19, 2020 | 138.83 | 141.77 | 138.37 | 140.39 | 1,932,807 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.64 | 135.09 | 138.50 | 1,782,982 | +6.05(+4.57%) |
May 15, 2020 | 127.04 | 132.57 | 126.55 | 132.45 | 2,238,885 | +6.82(+5.43%) |
May 14, 2020 | 124.24 | 126.12 | 121.97 | 125.63 | 1,966,599 | -0.20(-0.16%) |
May 13, 2020 | 129.86 | 130.10 | 125.11 | 125.83 | 2,126,536 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.55 | 130.77 | 130.82 | 1,676,152 | -5.33(-3.91%) |
May 11, 2020 | 133.96 | 137.64 | 133.09 | 136.15 | 1,619,220 | +4.16(+3.15%) |
May 08, 2020 | 132.47 | 133.39 | 130.53 | 131.99 | 971,457 | +1.35(+1.03%) |
May 07, 2020 | 129.53 | 132.05 | 129.12 | 130.64 | 1,464,265 | +2.64(+2.06%) |
May 06, 2020 | 130.57 | 131.20 | 127.50 | 128.00 | 1,129,045 | -1.64(-1.27%) |
May 05, 2020 | 133.45 | 134.17 | 129.05 | 129.64 | 1,756,502 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.24 | 128.92 | 131.71 | 936,336 | +0.95(+0.73%) |