Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 209.65 | 211.66 | 208.26 | 211.51 | 186,946 | +1.45(+0.69%) |
Jul 30, 2020 | 208.57 | 210.75 | 207.19 | 210.06 | 272,899 | -0.12(-0.06%) |
Jul 29, 2020 | 204.00 | 210.81 | 204.00 | 210.19 | 306,242 | +7.33(+3.61%) |
Jul 28, 2020 | 203.64 | 205.96 | 201.96 | 202.86 | 320,016 | -1.93(-0.94%) |
Jul 27, 2020 | 203.38 | 206.28 | 202.19 | 204.78 | 375,473 | +1.11(+0.55%) |
Jul 24, 2020 | 204.68 | 207.20 | 202.29 | 203.67 | 443,984 | -2.40(-1.17%) |
Jul 23, 2020 | 195.56 | 208.14 | 190.10 | 206.07 | 1,497,324 | +29.35(+16.61%) |
Jul 22, 2020 | 175.72 | 178.02 | 175.59 | 176.72 | 274,443 | +1.10(+0.63%) |
Jul 21, 2020 | 174.72 | 176.09 | 173.78 | 175.62 | 210,610 | +1.50(+0.86%) |
Jul 20, 2020 | 173.57 | 174.67 | 171.78 | 174.12 | 205,325 | +0.32(+0.19%) |
Jul 17, 2020 | 173.85 | 175.21 | 172.81 | 173.80 | 285,609 | +0.56(+0.33%) |
Jul 16, 2020 | 171.94 | 173.61 | 170.90 | 173.24 | 207,241 | +1.80(+1.05%) |
Jul 15, 2020 | 170.25 | 171.67 | 166.84 | 171.44 | 194,004 | +2.60(+1.54%) |
Jul 14, 2020 | 163.83 | 168.92 | 163.83 | 168.83 | 354,750 | +4.61(+2.81%) |
Jul 13, 2020 | 164.02 | 167.57 | 163.54 | 164.23 | 270,121 | +0.83(+0.51%) |
Jul 10, 2020 | 164.60 | 164.60 | 161.86 | 163.40 | 173,949 | -1.06(-0.65%) |
Jul 09, 2020 | 163.98 | 165.62 | 163.39 | 164.47 | 298,547 | +1.07(+0.66%) |
Jul 08, 2020 | 162.53 | 164.33 | 162.01 | 163.39 | 205,925 | +1.16(+0.72%) |
Jul 07, 2020 | 159.66 | 163.53 | 159.66 | 162.23 | 153,811 | +1.85(+1.15%) |
Jul 06, 2020 | 161.55 | 161.55 | 159.22 | 160.38 | 155,643 | +0.89(+0.56%) |
Jul 02, 2020 | 159.32 | 160.93 | 158.32 | 159.50 | 116,041 | +1.53(+0.97%) |
Jul 01, 2020 | 157.60 | 159.89 | 156.58 | 157.97 | 214,690 | +0.24(+0.15%) |
Jun 30, 2020 | 154.60 | 158.35 | 154.60 | 157.73 | 170,962 | +3.04(+1.97%) |
Jun 29, 2020 | 154.54 | 155.14 | 152.71 | 154.69 | 221,405 | +0.96(+0.62%) |
Jun 26, 2020 | 152.01 | 154.23 | 151.35 | 153.73 | 663,011 | +1.84(+1.21%) |
Jun 25, 2020 | 151.03 | 152.30 | 148.93 | 151.89 | 237,780 | +0.50(+0.33%) |
Jun 24, 2020 | 153.91 | 154.89 | 151.26 | 151.39 | 279,309 | -3.22(-2.08%) |
Jun 23, 2020 | 157.59 | 158.01 | 154.33 | 154.61 | 215,035 | -1.38(-0.89%) |
Jun 22, 2020 | 157.42 | 158.31 | 154.39 | 156.00 | 230,476 | -2.27(-1.44%) |
Jun 19, 2020 | 159.90 | 160.49 | 156.50 | 158.27 | 577,727 | -0.66(-0.41%) |
Jun 18, 2020 | 158.32 | 160.40 | 158.14 | 158.93 | 156,967 | -1.15(-0.72%) |
Jun 17, 2020 | 161.81 | 162.36 | 159.29 | 160.07 | 190,813 | -0.51(-0.32%) |
Jun 16, 2020 | 160.59 | 161.86 | 158.44 | 160.58 | 203,218 | +3.22(+2.05%) |
Jun 15, 2020 | 150.24 | 158.64 | 149.41 | 157.36 | 265,334 | +4.22(+2.75%) |
Jun 12, 2020 | 159.59 | 159.77 | 150.72 | 153.14 | 229,603 | -2.16(-1.39%) |
Jun 11, 2020 | 158.06 | 158.06 | 154.55 | 155.30 | 300,643 | -5.29(-3.29%) |
Jun 10, 2020 | 161.51 | 162.34 | 158.09 | 160.59 | 247,533 | -0.57(-0.35%) |
Jun 09, 2020 | 157.34 | 162.00 | 156.66 | 161.16 | 218,144 | +2.72(+1.72%) |
Jun 08, 2020 | 157.43 | 160.58 | 156.77 | 158.43 | 454,531 | +1.00(+0.64%) |
Jun 05, 2020 | 160.35 | 160.61 | 156.64 | 157.43 | 302,833 | -0.64(-0.40%) |
Jun 04, 2020 | 158.21 | 159.18 | 157.02 | 158.07 | 210,566 | -0.75(-0.47%) |
Jun 03, 2020 | 159.28 | 160.06 | 157.88 | 158.81 | 186,088 | +1.09(+0.69%) |
Jun 02, 2020 | 156.07 | 157.81 | 155.36 | 157.72 | 220,861 | +2.33(+1.50%) |
Jun 01, 2020 | 157.84 | 158.50 | 155.34 | 155.40 | 202,791 | -2.52(-1.60%) |
May 29, 2020 | 156.90 | 158.20 | 154.74 | 157.92 | 208,986 | +1.10(+0.70%) |
May 28, 2020 | 155.78 | 157.73 | 154.09 | 156.81 | 250,573 | +1.92(+1.24%) |
May 27, 2020 | 152.94 | 155.24 | 151.46 | 154.90 | 264,013 | +3.59(+2.37%) |
May 26, 2020 | 149.94 | 153.34 | 149.94 | 151.31 | 252,585 | +4.21(+2.86%) |
May 22, 2020 | 147.93 | 147.93 | 144.90 | 147.10 | 121,336 | +0.02(+0.01%) |
May 21, 2020 | 146.96 | 148.53 | 144.67 | 147.09 | 287,823 | +0.50(+0.34%) |
May 20, 2020 | 144.10 | 146.78 | 143.35 | 146.59 | 185,734 | +4.03(+2.83%) |
May 19, 2020 | 144.05 | 146.68 | 142.37 | 142.56 | 186,324 | -2.07(-1.43%) |
May 18, 2020 | 143.03 | 145.57 | 142.85 | 144.63 | 241,340 | +4.27(+3.04%) |
May 15, 2020 | 137.86 | 142.27 | 137.28 | 140.36 | 231,856 | +2.35(+1.70%) |
May 14, 2020 | 135.48 | 138.01 | 133.22 | 138.01 | 209,339 | +1.16(+0.85%) |
May 13, 2020 | 139.25 | 139.62 | 135.66 | 136.84 | 216,440 | -3.04(-2.18%) |
May 12, 2020 | 145.43 | 145.54 | 139.82 | 139.89 | 176,567 | -5.61(-3.86%) |
May 11, 2020 | 143.10 | 146.31 | 142.55 | 145.50 | 251,154 | +1.24(+0.86%) |
May 08, 2020 | 143.12 | 145.94 | 142.84 | 144.25 | 175,751 | +2.30(+1.62%) |
May 07, 2020 | 145.23 | 147.13 | 141.87 | 141.96 | 194,330 | -1.79(-1.24%) |
May 06, 2020 | 145.80 | 146.45 | 143.54 | 143.74 | 254,740 | -0.96(-0.66%) |
May 05, 2020 | 141.20 | 146.09 | 140.72 | 144.70 | 229,183 | +5.29(+3.79%) |
May 04, 2020 | 140.47 | 140.47 | 138.10 | 139.41 | 284,749 | -2.19(-1.55%) |