Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 160.88 | 162.00 | 157.96 | 160.24 | 339,313 | -1.00(-0.62%) |
Jul 30, 2020 | 160.20 | 163.25 | 159.55 | 161.24 | 192,062 | -1.01(-0.62%) |
Jul 29, 2020 | 161.74 | 163.02 | 159.21 | 162.24 | 140,209 | +0.82(+0.51%) |
Jul 28, 2020 | 159.64 | 163.74 | 159.64 | 161.42 | 206,902 | +1.65(+1.03%) |
Jul 27, 2020 | 162.73 | 162.73 | 159.27 | 159.77 | 218,591 | -3.56(-2.18%) |
Jul 24, 2020 | 166.88 | 168.12 | 163.00 | 163.33 | 209,116 | -3.55(-2.13%) |
Jul 23, 2020 | 165.58 | 169.44 | 164.98 | 166.88 | 259,953 | +1.20(+0.72%) |
Jul 22, 2020 | 164.11 | 166.50 | 163.56 | 165.68 | 264,568 | +1.48(+0.90%) |
Jul 21, 2020 | 163.27 | 166.29 | 163.27 | 164.21 | 213,028 | +1.64(+1.01%) |
Jul 20, 2020 | 165.65 | 166.03 | 161.90 | 162.56 | 295,960 | -4.35(-2.61%) |
Jul 17, 2020 | 166.06 | 167.31 | 164.38 | 166.92 | 266,355 | +1.46(+0.88%) |
Jul 16, 2020 | 163.09 | 168.11 | 162.08 | 165.46 | 293,137 | +2.21(+1.36%) |
Jul 15, 2020 | 162.53 | 164.53 | 161.23 | 163.25 | 259,204 | +4.75(+3.00%) |
Jul 14, 2020 | 156.82 | 159.45 | 155.20 | 158.50 | 330,674 | +2.03(+1.30%) |
Jul 13, 2020 | 156.08 | 159.21 | 154.66 | 156.47 | 365,901 | +2.38(+1.54%) |
Jul 10, 2020 | 149.36 | 154.37 | 149.36 | 154.09 | 292,590 | +4.86(+3.26%) |
Jul 09, 2020 | 153.57 | 153.96 | 148.84 | 149.22 | 346,716 | -5.28(-3.41%) |
Jul 08, 2020 | 155.26 | 157.14 | 153.70 | 154.50 | 361,599 | -0.77(-0.49%) |
Jul 07, 2020 | 158.32 | 161.67 | 155.14 | 155.27 | 225,151 | -4.58(-2.86%) |
Jul 06, 2020 | 162.52 | 162.89 | 159.54 | 159.84 | 190,812 | +0.16(+0.10%) |
Jul 02, 2020 | 162.28 | 163.22 | 159.23 | 159.69 | 252,804 | -0.57(-0.36%) |
Jul 01, 2020 | 162.50 | 163.94 | 159.72 | 160.26 | 301,605 | -0.70(-0.44%) |
Jun 30, 2020 | 162.50 | 164.28 | 159.80 | 160.96 | 295,031 | -2.69(-1.65%) |
Jun 29, 2020 | 160.16 | 164.10 | 160.01 | 163.65 | 365,827 | +5.95(+3.77%) |
Jun 26, 2020 | 158.65 | 159.40 | 155.42 | 157.70 | 991,706 | -1.06(-0.67%) |
Jun 25, 2020 | 152.78 | 158.85 | 152.60 | 158.76 | 429,348 | +4.51(+2.92%) |
Jun 24, 2020 | 161.29 | 161.66 | 154.12 | 154.25 | 422,627 | -9.18(-5.62%) |
Jun 23, 2020 | 165.49 | 165.90 | 161.88 | 163.43 | 356,813 | -0.69(-0.42%) |
Jun 22, 2020 | 163.42 | 164.38 | 161.27 | 164.12 | 414,415 | -0.68(-0.41%) |
Jun 19, 2020 | 170.75 | 170.75 | 163.15 | 164.81 | 698,790 | -2.61(-1.56%) |
Jun 18, 2020 | 167.30 | 171.71 | 167.11 | 167.42 | 329,890 | -2.27(-1.34%) |
Jun 17, 2020 | 171.46 | 173.18 | 169.52 | 169.69 | 311,934 | -1.50(-0.88%) |
Jun 16, 2020 | 174.77 | 175.85 | 169.11 | 171.19 | 323,096 | +3.23(+1.92%) |
Jun 15, 2020 | 163.54 | 169.09 | 163.54 | 167.96 | 438,795 | -0.19(-0.12%) |
Jun 12, 2020 | 172.07 | 172.51 | 165.22 | 168.15 | 353,623 | +1.38(+0.82%) |
Jun 11, 2020 | 175.75 | 178.96 | 166.31 | 166.78 | 399,582 | -14.95(-8.23%) |
Jun 10, 2020 | 181.53 | 185.01 | 177.90 | 181.73 | 517,548 | -0.69(-0.38%) |
Jun 09, 2020 | 187.26 | 188.99 | 181.64 | 182.42 | 330,454 | -7.62(-4.01%) |
Jun 08, 2020 | 188.76 | 191.03 | 188.19 | 190.04 | 353,376 | +3.18(+1.70%) |
Jun 05, 2020 | 189.82 | 190.85 | 185.91 | 186.86 | 368,474 | +3.74(+2.04%) |
Jun 04, 2020 | 183.91 | 185.99 | 181.86 | 183.12 | 438,397 | -1.06(-0.58%) |
Jun 03, 2020 | 181.21 | 186.01 | 179.86 | 184.19 | 396,160 | +5.00(+2.79%) |
Jun 02, 2020 | 182.34 | 182.43 | 178.58 | 179.19 | 414,840 | -1.18(-0.65%) |
Jun 01, 2020 | 184.23 | 187.94 | 179.46 | 180.37 | 383,133 | -4.02(-2.18%) |
May 29, 2020 | 182.75 | 186.01 | 181.10 | 184.39 | 384,952 | -0.73(-0.39%) |
May 28, 2020 | 192.51 | 193.67 | 184.52 | 185.12 | 374,196 | -3.88(-2.06%) |
May 27, 2020 | 180.74 | 189.11 | 180.74 | 189.00 | 470,953 | +11.47(+6.46%) |
May 26, 2020 | 173.01 | 179.20 | 173.01 | 177.53 | 459,154 | +9.78(+5.83%) |
May 22, 2020 | 168.76 | 169.44 | 163.58 | 167.75 | 469,255 | +1.17(+0.70%) |
May 21, 2020 | 162.86 | 167.61 | 162.85 | 166.59 | 329,203 | +5.86(+3.65%) |
May 20, 2020 | 161.44 | 163.98 | 160.16 | 160.72 | 370,811 | +1.48(+0.93%) |
May 19, 2020 | 166.05 | 166.05 | 159.21 | 159.25 | 390,643 | -6.34(-3.83%) |
May 18, 2020 | 162.16 | 166.72 | 161.43 | 165.59 | 499,348 | +9.06(+5.79%) |
May 15, 2020 | 152.96 | 159.04 | 152.96 | 156.53 | 321,734 | -1.54(-0.98%) |
May 14, 2020 | 154.05 | 158.14 | 151.87 | 158.07 | 347,526 | +1.80(+1.15%) |
May 13, 2020 | 157.89 | 158.58 | 154.74 | 156.27 | 305,640 | -2.99(-1.88%) |
May 12, 2020 | 164.15 | 166.00 | 159.25 | 159.26 | 391,434 | -4.21(-2.58%) |
May 11, 2020 | 164.39 | 167.34 | 162.25 | 163.48 | 373,907 | -2.27(-1.37%) |
May 08, 2020 | 160.62 | 169.27 | 160.62 | 165.74 | 603,702 | +6.67(+4.20%) |
May 07, 2020 | 166.36 | 172.80 | 157.59 | 159.07 | 837,477 | -4.90(-2.99%) |
May 06, 2020 | 168.97 | 169.47 | 163.27 | 163.97 | 369,328 | -3.69(-2.20%) |
May 05, 2020 | 167.01 | 170.36 | 166.84 | 167.66 | 348,652 | +2.47(+1.49%) |
May 04, 2020 | 168.74 | 168.74 | 161.76 | 165.19 | 462,421 | -5.22(-3.06%) |