Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.58 | 142.56 | 139.92 | 142.45 | 2,152,627 | +2.64(+1.89%) |
Jul 30, 2020 | 139.70 | 140.86 | 138.60 | 139.81 | 3,069,913 | -1.53(-1.08%) |
Jul 29, 2020 | 141.80 | 143.82 | 140.41 | 141.33 | 2,531,806 | -0.96(-0.67%) |
Jul 28, 2020 | 144.00 | 144.32 | 141.25 | 142.29 | 2,164,668 | -1.28(-0.89%) |
Jul 27, 2020 | 143.83 | 145.08 | 142.86 | 143.58 | 1,926,641 | -1.07(-0.74%) |
Jul 24, 2020 | 144.86 | 145.59 | 143.85 | 144.65 | 1,452,545 | -0.16(-0.11%) |
Jul 23, 2020 | 146.44 | 147.16 | 144.41 | 144.81 | 1,651,135 | -1.17(-0.80%) |
Jul 22, 2020 | 143.55 | 146.10 | 143.18 | 145.99 | 1,436,038 | +1.79(+1.24%) |
Jul 21, 2020 | 144.91 | 146.18 | 143.88 | 144.20 | 1,667,670 | +0.28(+0.19%) |
Jul 20, 2020 | 141.49 | 144.39 | 141.49 | 143.92 | 1,315,459 | +1.10(+0.77%) |
Jul 17, 2020 | 143.61 | 144.15 | 142.44 | 142.82 | 1,865,758 | -0.51(-0.35%) |
Jul 16, 2020 | 144.05 | 144.55 | 141.93 | 143.33 | 1,593,723 | -1.39(-0.96%) |
Jul 15, 2020 | 144.27 | 145.00 | 142.54 | 144.72 | 1,936,053 | +2.80(+1.98%) |
Jul 14, 2020 | 142.58 | 142.82 | 140.63 | 141.92 | 1,843,300 | +0.31(+0.22%) |
Jul 13, 2020 | 142.06 | 144.90 | 141.32 | 141.61 | 1,764,546 | +0.52(+0.37%) |
Jul 10, 2020 | 142.64 | 143.06 | 140.60 | 141.08 | 2,280,954 | -0.81(-0.57%) |
Jul 09, 2020 | 143.18 | 143.97 | 140.78 | 141.89 | 1,560,904 | -2.19(-1.52%) |
Jul 08, 2020 | 141.51 | 145.01 | 141.45 | 144.08 | 1,774,744 | +2.12(+1.49%) |
Jul 07, 2020 | 140.78 | 142.94 | 140.48 | 141.96 | 1,901,608 | -0.16(-0.11%) |
Jul 06, 2020 | 142.58 | 143.84 | 140.92 | 142.12 | 2,507,526 | +0.45(+0.32%) |
Jul 02, 2020 | 146.36 | 146.87 | 141.33 | 141.67 | 1,836,126 | -3.11(-2.15%) |
Jul 01, 2020 | 138.65 | 145.82 | 138.49 | 144.78 | 3,395,898 | +5.45(+3.91%) |
Jun 30, 2020 | 140.11 | 140.14 | 138.31 | 139.33 | 3,122,054 | +0.45(+0.33%) |
Jun 29, 2020 | 140.65 | 140.67 | 138.10 | 138.87 | 2,875,392 | -0.38(-0.27%) |
Jun 26, 2020 | 143.95 | 144.20 | 138.21 | 139.25 | 3,705,267 | -5.35(-3.70%) |
Jun 25, 2020 | 142.88 | 144.76 | 141.05 | 144.60 | 3,478,668 | +1.05(+0.73%) |
Jun 24, 2020 | 146.83 | 147.39 | 142.23 | 143.55 | 2,733,758 | -5.21(-3.50%) |
Jun 23, 2020 | 151.71 | 151.71 | 148.12 | 148.76 | 2,065,977 | -1.32(-0.88%) |
Jun 22, 2020 | 149.58 | 150.50 | 147.96 | 150.09 | 1,870,622 | -0.37(-0.24%) |
Jun 19, 2020 | 153.17 | 154.17 | 149.41 | 150.45 | 3,569,241 | -0.69(-0.45%) |
Jun 18, 2020 | 152.25 | 153.54 | 150.62 | 151.14 | 1,373,848 | -1.75(-1.14%) |
Jun 17, 2020 | 151.98 | 153.77 | 150.21 | 152.89 | 2,166,595 | +1.93(+1.28%) |
Jun 16, 2020 | 153.01 | 153.56 | 149.34 | 150.96 | 2,696,224 | +1.25(+0.84%) |
Jun 15, 2020 | 147.05 | 150.69 | 146.73 | 149.71 | 2,295,295 | -0.06(-0.04%) |
Jun 12, 2020 | 152.35 | 152.52 | 147.50 | 149.77 | 3,523,509 | +0.46(+0.31%) |
Jun 11, 2020 | 159.10 | 159.22 | 149.17 | 149.30 | 3,416,589 | -12.45(-7.70%) |
Jun 10, 2020 | 162.98 | 163.71 | 161.10 | 161.75 | 2,810,849 | -2.06(-1.26%) |
Jun 09, 2020 | 161.57 | 164.83 | 161.25 | 163.81 | 3,615,348 | +0.17(+0.10%) |
Jun 08, 2020 | 164.11 | 164.58 | 160.47 | 163.64 | 2,370,147 | -0.33(-0.20%) |
Jun 05, 2020 | 160.56 | 165.50 | 160.11 | 163.97 | 3,554,197 | +6.51(+4.14%) |
Jun 04, 2020 | 158.53 | 158.88 | 155.12 | 157.46 | 1,915,123 | -1.49(-0.94%) |
Jun 03, 2020 | 153.93 | 159.48 | 152.77 | 158.95 | 2,574,535 | +6.38(+4.18%) |
Jun 02, 2020 | 155.27 | 155.54 | 150.50 | 152.57 | 2,680,990 | -3.02(-1.94%) |
Jun 01, 2020 | 155.26 | 158.28 | 155.19 | 155.59 | 1,690,393 | -0.24(-0.15%) |
May 29, 2020 | 151.72 | 155.97 | 151.72 | 155.83 | 2,063,546 | +1.80(+1.17%) |
May 28, 2020 | 151.94 | 155.56 | 150.26 | 154.03 | 2,926,330 | +3.38(+2.24%) |
May 27, 2020 | 157.63 | 158.63 | 146.83 | 150.65 | 4,526,536 | -5.07(-3.26%) |
May 26, 2020 | 155.44 | 157.81 | 154.22 | 155.72 | 1,869,884 | +3.13(+2.05%) |
May 22, 2020 | 151.83 | 152.74 | 150.21 | 152.59 | 1,170,983 | +0.53(+0.35%) |
May 21, 2020 | 153.05 | 154.79 | 151.59 | 152.06 | 2,118,069 | -2.25(-1.46%) |
May 20, 2020 | 154.50 | 155.77 | 153.81 | 154.31 | 1,114,057 | +0.90(+0.59%) |
May 19, 2020 | 157.76 | 158.72 | 153.04 | 153.41 | 1,224,315 | -5.15(-3.25%) |
May 18, 2020 | 158.14 | 159.78 | 156.76 | 158.56 | 1,569,323 | +4.04(+2.61%) |
May 15, 2020 | 153.30 | 155.27 | 151.58 | 154.52 | 2,112,527 | +0.47(+0.30%) |
May 14, 2020 | 150.66 | 154.38 | 149.88 | 154.05 | 1,764,109 | +2.19(+1.44%) |
May 13, 2020 | 149.91 | 152.81 | 148.87 | 151.87 | 1,767,879 | -1.04(-0.68%) |
May 12, 2020 | 158.41 | 159.06 | 152.88 | 152.91 | 1,532,330 | -4.26(-2.71%) |
May 11, 2020 | 152.73 | 157.97 | 152.23 | 157.17 | 2,284,091 | +2.25(+1.45%) |
May 08, 2020 | 154.00 | 155.15 | 153.39 | 154.91 | 1,693,842 | +2.59(+1.70%) |
May 07, 2020 | 150.70 | 155.73 | 149.18 | 152.32 | 2,011,904 | +4.09(+2.76%) |
May 06, 2020 | 153.21 | 153.95 | 147.99 | 148.23 | 1,846,382 | -4.10(-2.69%) |
May 05, 2020 | 149.42 | 154.21 | 147.97 | 152.34 | 1,966,511 | +5.08(+3.45%) |
May 04, 2020 | 148.96 | 149.34 | 145.65 | 147.26 | 2,665,427 | -0.93(-0.63%) |