Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 155.15 | 156.34 | 154.96 | 155.93 | 9,745,305 | -0.10(-0.06%) |
Jul 30, 2020 | 155.97 | 156.16 | 155.70 | 156.03 | 10,281,485 | +1.02(+0.66%) |
Jul 29, 2020 | 155.06 | 155.37 | 154.08 | 155.00 | 7,383,568 | -0.27(-0.17%) |
Jul 28, 2020 | 154.59 | 155.32 | 154.49 | 155.27 | 9,343,387 | +1.07(+0.69%) |
Jul 27, 2020 | 155.24 | 155.29 | 154.09 | 154.20 | 6,740,667 | -0.57(-0.37%) |
Jul 24, 2020 | 154.11 | 154.94 | 153.98 | 154.78 | 8,247,900 | -0.01(-0.01%) |
Jul 23, 2020 | 154.03 | 154.90 | 153.63 | 154.79 | 11,483,306 | +1.79(+1.17%) |
Jul 22, 2020 | 153.43 | 153.61 | 152.91 | 153.00 | 7,229,367 | +0.46(+0.30%) |
Jul 21, 2020 | 152.55 | 152.94 | 152.34 | 152.54 | 9,272,097 | +0.09(+0.06%) |
Jul 20, 2020 | 152.74 | 152.84 | 152.10 | 152.45 | 7,575,013 | +0.37(+0.25%) |
Jul 17, 2020 | 152.52 | 152.64 | 151.79 | 152.08 | 9,376,711 | -0.32(-0.21%) |
Jul 16, 2020 | 152.64 | 152.98 | 152.31 | 152.40 | 9,987,469 | +0.72(+0.48%) |
Jul 15, 2020 | 151.29 | 152.23 | 151.21 | 151.68 | 8,598,464 | -0.71(-0.47%) |
Jul 14, 2020 | 153.13 | 153.32 | 152.26 | 152.39 | 12,436,504 | +0.22(+0.14%) |
Jul 13, 2020 | 150.91 | 152.24 | 150.66 | 152.17 | 8,831,276 | +0.50(+0.33%) |
Jul 10, 2020 | 153.14 | 153.38 | 151.51 | 151.67 | 9,297,969 | -0.77(-0.50%) |
Jul 09, 2020 | 150.14 | 152.69 | 150.09 | 152.43 | 14,665,971 | +2.53(+1.69%) |
Jul 08, 2020 | 149.83 | 150.38 | 149.39 | 149.91 | 7,954,788 | -0.74(-0.49%) |
Jul 07, 2020 | 149.01 | 150.76 | 148.81 | 150.65 | 14,028,093 | +2.09(+1.41%) |
Jul 06, 2020 | 148.02 | 148.65 | 147.49 | 148.56 | 8,742,546 | -0.61(-0.41%) |
Jul 02, 2020 | 148.36 | 149.31 | 147.94 | 149.17 | 8,334,647 | +0.16(+0.10%) |
Jul 01, 2020 | 148.46 | 149.14 | 147.86 | 149.01 | 14,455,533 | -0.29(-0.19%) |
Jun 30, 2020 | 150.49 | 150.54 | 148.89 | 149.30 | 16,294,145 | -0.73(-0.49%) |
Jun 29, 2020 | 150.14 | 150.52 | 149.71 | 150.03 | 7,987,202 | -0.47(-0.31%) |
Jun 26, 2020 | 149.59 | 150.57 | 149.53 | 150.51 | 13,306,530 | +1.59(+1.07%) |
Jun 25, 2020 | 149.56 | 149.69 | 148.82 | 148.91 | 12,041,954 | +0.43(+0.29%) |
Jun 24, 2020 | 147.12 | 148.54 | 147.11 | 148.48 | 12,556,350 | +1.58(+1.07%) |
Jun 23, 2020 | 147.07 | 147.60 | 146.75 | 146.91 | 9,976,482 | -1.01(-0.68%) |
Jun 22, 2020 | 148.63 | 148.84 | 147.61 | 147.92 | 10,232,818 | +0.02(+0.01%) |
Jun 19, 2020 | 146.63 | 148.00 | 146.55 | 147.90 | 9,404,812 | +0.12(+0.08%) |
Jun 18, 2020 | 147.58 | 147.98 | 147.19 | 147.78 | 8,443,938 | +1.55(+1.06%) |
Jun 17, 2020 | 145.97 | 146.43 | 145.12 | 146.24 | 7,809,681 | +0.60(+0.41%) |
Jun 16, 2020 | 145.19 | 146.84 | 144.54 | 145.63 | 15,043,017 | -2.27(-1.53%) |
Jun 15, 2020 | 149.27 | 149.57 | 147.67 | 147.90 | 8,520,382 | +0.08(+0.06%) |
Jun 12, 2020 | 147.92 | 149.06 | 147.59 | 147.82 | 10,668,237 | -1.44(-0.96%) |
Jun 11, 2020 | 148.68 | 149.58 | 148.12 | 149.26 | 18,758,440 | +2.77(+1.89%) |
Jun 10, 2020 | 145.03 | 146.54 | 144.86 | 146.49 | 14,421,147 | +2.14(+1.48%) |
Jun 09, 2020 | 144.86 | 145.40 | 144.18 | 144.35 | 9,985,864 | +1.62(+1.14%) |
Jun 08, 2020 | 141.23 | 142.86 | 141.22 | 142.73 | 11,360,128 | +0.55(+0.38%) |
Jun 05, 2020 | 140.81 | 142.23 | 139.50 | 142.18 | 19,520,116 | -1.02(-0.71%) |
Jun 04, 2020 | 144.74 | 144.82 | 143.16 | 143.20 | 15,413,141 | -2.10(-1.45%) |
Jun 03, 2020 | 145.89 | 146.03 | 144.76 | 145.31 | 13,455,289 | -1.96(-1.33%) |
Jun 02, 2020 | 147.25 | 147.63 | 146.86 | 147.26 | 12,645,085 | -0.54(-0.36%) |
Jun 01, 2020 | 147.64 | 147.95 | 147.25 | 147.80 | 14,649,240 | -1.00(-0.67%) |
May 29, 2020 | 148.00 | 149.26 | 147.68 | 148.80 | 16,119,031 | +1.06(+0.71%) |
May 28, 2020 | 147.32 | 147.88 | 147.05 | 147.75 | 11,293,776 | -0.55(-0.37%) |
May 27, 2020 | 148.07 | 149.09 | 147.89 | 148.29 | 8,846,554 | -0.27(-0.18%) |
May 26, 2020 | 148.91 | 148.99 | 148.25 | 148.57 | 8,903,611 | -2.02(-1.34%) |
May 22, 2020 | 149.83 | 150.70 | 149.73 | 150.59 | 5,449,380 | +0.90(+0.60%) |
May 21, 2020 | 149.96 | 150.41 | 149.44 | 149.69 | 9,806,669 | +0.37(+0.25%) |
May 20, 2020 | 148.42 | 149.81 | 148.16 | 149.31 | 12,013,167 | +0.45(+0.30%) |
May 19, 2020 | 147.83 | 148.90 | 147.79 | 148.87 | 9,497,687 | +0.55(+0.37%) |
May 18, 2020 | 150.02 | 150.13 | 147.74 | 148.31 | 11,074,458 | -3.33(-2.20%) |
May 15, 2020 | 153.09 | 153.26 | 151.29 | 151.64 | 7,943,641 | -0.39(-0.26%) |
May 14, 2020 | 152.20 | 152.95 | 151.95 | 152.03 | 11,081,968 | +1.47(+0.98%) |
May 13, 2020 | 150.17 | 151.26 | 149.93 | 150.56 | 14,627,300 | +1.05(+0.70%) |
May 12, 2020 | 148.41 | 150.02 | 148.38 | 149.51 | 11,053,837 | +1.52(+1.03%) |
May 11, 2020 | 148.87 | 149.38 | 147.45 | 147.99 | 9,579,474 | -1.16(-0.78%) |
May 08, 2020 | 149.62 | 150.45 | 148.88 | 149.16 | 8,938,356 | -1.96(-1.30%) |
May 07, 2020 | 148.78 | 151.33 | 148.57 | 151.12 | 10,076,100 | +2.48(+1.67%) |
May 06, 2020 | 148.47 | 148.85 | 147.40 | 148.64 | 16,183,424 | -2.44(-1.61%) |
May 05, 2020 | 150.60 | 151.24 | 150.33 | 151.08 | 8,610,129 | -0.97(-0.64%) |
May 04, 2020 | 152.41 | 152.52 | 151.43 | 152.05 | 9,125,647 | -0.72(-0.47%) |