Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 201.86 | 204.24 | 200.24 | 204.06 | 257,433 | +2.52(+1.25%) |
Jul 30, 2020 | 201.35 | 203.97 | 199.70 | 201.54 | 193,522 | -3.59(-1.75%) |
Jul 29, 2020 | 203.02 | 205.66 | 202.51 | 205.13 | 189,438 | +3.38(+1.67%) |
Jul 28, 2020 | 205.64 | 206.04 | 201.57 | 201.75 | 245,628 | -4.18(-2.03%) |
Jul 27, 2020 | 207.97 | 208.42 | 203.93 | 205.93 | 230,348 | -2.99(-1.43%) |
Jul 24, 2020 | 215.84 | 215.84 | 206.17 | 208.93 | 316,190 | +0.89(+0.43%) |
Jul 23, 2020 | 207.62 | 209.80 | 206.50 | 208.04 | 206,813 | -0.70(-0.33%) |
Jul 22, 2020 | 205.06 | 209.12 | 205.06 | 208.74 | 221,380 | +3.01(+1.46%) |
Jul 21, 2020 | 204.36 | 208.02 | 204.36 | 205.73 | 291,931 | +0.68(+0.33%) |
Jul 20, 2020 | 207.05 | 207.23 | 203.41 | 205.05 | 186,207 | -2.58(-1.24%) |
Jul 17, 2020 | 208.75 | 208.75 | 204.50 | 207.63 | 217,655 | -0.45(-0.22%) |
Jul 16, 2020 | 202.87 | 211.25 | 201.85 | 208.08 | 327,256 | +4.49(+2.20%) |
Jul 15, 2020 | 201.18 | 204.53 | 199.13 | 203.59 | 257,679 | +6.39(+3.24%) |
Jul 14, 2020 | 193.62 | 197.60 | 193.25 | 197.20 | 224,335 | +3.51(+1.81%) |
Jul 13, 2020 | 193.90 | 196.86 | 189.79 | 193.70 | 351,651 | +0.83(+0.43%) |
Jul 10, 2020 | 184.62 | 193.08 | 184.08 | 192.87 | 349,856 | +8.14(+4.41%) |
Jul 09, 2020 | 190.38 | 190.38 | 182.51 | 184.72 | 306,534 | -5.92(-3.11%) |
Jul 08, 2020 | 189.79 | 192.00 | 187.73 | 190.65 | 340,825 | +0.64(+0.34%) |
Jul 07, 2020 | 191.16 | 191.49 | 188.84 | 190.00 | 434,329 | -2.12(-1.10%) |
Jul 06, 2020 | 192.20 | 194.48 | 190.36 | 192.12 | 324,442 | +4.70(+2.51%) |
Jul 02, 2020 | 194.10 | 194.18 | 186.94 | 187.42 | 276,733 | -2.74(-1.44%) |
Jul 01, 2020 | 192.72 | 193.88 | 190.09 | 190.16 | 285,440 | -2.16(-1.12%) |
Jun 30, 2020 | 188.56 | 193.15 | 188.53 | 192.32 | 360,849 | +3.42(+1.81%) |
Jun 29, 2020 | 189.87 | 192.19 | 187.05 | 188.89 | 351,941 | +1.55(+0.83%) |
Jun 26, 2020 | 191.09 | 192.27 | 185.30 | 187.34 | 666,154 | -5.97(-3.09%) |
Jun 25, 2020 | 191.89 | 193.85 | 189.05 | 193.31 | 519,312 | +1.19(+0.62%) |
Jun 24, 2020 | 197.35 | 197.35 | 190.85 | 192.13 | 694,207 | -6.54(-3.29%) |
Jun 23, 2020 | 202.18 | 203.05 | 197.06 | 198.67 | 448,252 | -0.34(-0.17%) |
Jun 22, 2020 | 198.59 | 201.19 | 196.35 | 199.00 | 356,292 | -2.20(-1.09%) |
Jun 19, 2020 | 205.45 | 205.45 | 198.10 | 201.20 | 732,201 | +0.21(+0.11%) |
Jun 18, 2020 | 199.59 | 204.02 | 196.63 | 200.99 | 460,549 | -0.39(-0.19%) |
Jun 17, 2020 | 205.22 | 206.33 | 201.38 | 201.38 | 461,994 | -4.35(-2.11%) |
Jun 16, 2020 | 211.69 | 211.69 | 203.82 | 205.73 | 460,378 | +3.45(+1.71%) |
Jun 15, 2020 | 192.61 | 203.05 | 191.81 | 202.28 | 364,384 | +1.80(+0.90%) |
Jun 12, 2020 | 204.98 | 205.00 | 195.22 | 200.48 | 511,865 | +3.68(+1.87%) |
Jun 11, 2020 | 198.23 | 203.81 | 195.16 | 196.79 | 706,115 | -9.97(-4.82%) |
Jun 10, 2020 | 210.11 | 211.41 | 205.62 | 206.76 | 457,587 | -5.38(-2.54%) |
Jun 09, 2020 | 210.87 | 214.00 | 209.26 | 212.14 | 371,793 | -3.37(-1.56%) |
Jun 08, 2020 | 212.99 | 215.69 | 210.69 | 215.51 | 366,915 | +4.59(+2.18%) |
Jun 05, 2020 | 214.10 | 214.67 | 206.34 | 210.92 | 487,955 | +8.41(+4.15%) |
Jun 04, 2020 | 198.55 | 203.03 | 195.20 | 202.51 | 571,942 | +3.61(+1.81%) |
Jun 03, 2020 | 195.71 | 201.43 | 194.95 | 198.90 | 605,341 | +6.73(+3.50%) |
Jun 02, 2020 | 181.60 | 193.76 | 179.16 | 192.18 | 578,007 | +11.45(+6.34%) |
Jun 01, 2020 | 185.17 | 185.77 | 180.46 | 180.72 | 471,409 | -4.33(-2.34%) |
May 29, 2020 | 188.57 | 188.57 | 182.86 | 185.05 | 574,052 | -5.69(-2.98%) |
May 28, 2020 | 191.75 | 193.29 | 188.54 | 190.74 | 367,120 | +1.35(+0.71%) |
May 27, 2020 | 196.15 | 196.15 | 185.78 | 189.39 | 683,465 | -0.24(-0.13%) |
May 26, 2020 | 199.12 | 199.12 | 189.19 | 189.63 | 578,939 | -0.75(-0.40%) |
May 22, 2020 | 190.00 | 190.76 | 186.05 | 190.38 | 406,098 | -0.31(-0.16%) |
May 21, 2020 | 183.55 | 191.03 | 183.37 | 190.69 | 617,023 | +6.28(+3.40%) |
May 20, 2020 | 174.76 | 186.07 | 174.32 | 184.41 | 821,417 | +11.91(+6.91%) |
May 19, 2020 | 166.91 | 175.06 | 166.02 | 172.50 | 726,360 | +5.55(+3.33%) |
May 18, 2020 | 162.56 | 168.15 | 161.89 | 166.95 | 801,288 | +10.57(+6.76%) |
May 15, 2020 | 148.01 | 157.18 | 145.65 | 156.38 | 1,174,972 | +6.68(+4.46%) |
May 14, 2020 | 148.92 | 151.81 | 145.62 | 149.69 | 508,518 | -2.31(-1.52%) |
May 13, 2020 | 157.59 | 157.59 | 150.72 | 152.01 | 530,573 | -7.21(-4.53%) |
May 12, 2020 | 165.44 | 166.32 | 159.21 | 159.22 | 405,855 | -6.46(-3.90%) |
May 11, 2020 | 161.99 | 166.33 | 159.03 | 165.68 | 511,039 | +2.03(+1.24%) |
May 08, 2020 | 163.86 | 164.82 | 159.83 | 163.65 | 337,064 | +2.75(+1.71%) |
May 07, 2020 | 154.15 | 164.88 | 153.43 | 160.90 | 668,355 | +8.66(+5.69%) |
May 06, 2020 | 156.54 | 156.54 | 151.42 | 152.24 | 389,581 | -3.00(-1.93%) |
May 05, 2020 | 152.29 | 159.09 | 151.20 | 155.24 | 808,259 | +4.53(+3.00%) |
May 04, 2020 | 150.72 | 151.73 | 147.85 | 150.71 | 337,193 | -2.03(-1.33%) |