Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 169.22 | 170.33 | 167.66 | 169.91 | 1,344,133 | -0.62(-0.37%) |
Jul 30, 2020 | 170.33 | 171.34 | 168.16 | 170.54 | 1,297,321 | -1.67(-0.97%) |
Jul 29, 2020 | 170.77 | 172.78 | 170.54 | 172.21 | 582,695 | +2.18(+1.28%) |
Jul 28, 2020 | 171.72 | 172.26 | 169.84 | 170.03 | 793,925 | -2.39(-1.38%) |
Jul 27, 2020 | 169.54 | 172.56 | 168.78 | 172.42 | 713,106 | +2.69(+1.59%) |
Jul 24, 2020 | 169.34 | 169.92 | 168.66 | 169.73 | 856,713 | +0.90(+0.53%) |
Jul 23, 2020 | 167.95 | 170.12 | 167.56 | 168.83 | 769,467 | +1.09(+0.65%) |
Jul 22, 2020 | 166.58 | 168.49 | 166.07 | 167.74 | 970,685 | +0.62(+0.37%) |
Jul 21, 2020 | 164.43 | 167.44 | 164.42 | 167.11 | 1,021,332 | +3.31(+2.02%) |
Jul 20, 2020 | 166.18 | 166.76 | 163.15 | 163.81 | 921,067 | -3.44(-2.05%) |
Jul 17, 2020 | 167.89 | 168.28 | 166.95 | 167.24 | 2,139,660 | +0.43(+0.26%) |
Jul 16, 2020 | 166.94 | 168.20 | 165.45 | 166.81 | 1,082,722 | -0.55(-0.33%) |
Jul 15, 2020 | 167.30 | 168.13 | 165.36 | 167.36 | 1,270,191 | +2.55(+1.55%) |
Jul 14, 2020 | 160.79 | 164.94 | 160.05 | 164.81 | 1,191,172 | +4.27(+2.66%) |
Jul 13, 2020 | 160.51 | 162.72 | 160.22 | 160.54 | 1,143,613 | +0.66(+0.41%) |
Jul 10, 2020 | 159.48 | 159.98 | 158.25 | 159.88 | 820,350 | +0.71(+0.44%) |
Jul 09, 2020 | 159.73 | 161.23 | 158.65 | 159.17 | 1,214,421 | -0.95(-0.59%) |
Jul 08, 2020 | 160.91 | 162.12 | 158.98 | 160.12 | 1,073,781 | -0.93(-0.58%) |
Jul 07, 2020 | 162.43 | 163.37 | 160.68 | 161.04 | 1,725,081 | -2.14(-1.31%) |
Jul 06, 2020 | 162.79 | 163.84 | 161.45 | 163.18 | 859,603 | +2.81(+1.75%) |
Jul 02, 2020 | 160.73 | 163.25 | 159.54 | 160.37 | 933,576 | +1.98(+1.25%) |
Jul 01, 2020 | 160.60 | 161.27 | 158.14 | 158.39 | 1,024,342 | -2.21(-1.38%) |
Jun 30, 2020 | 156.16 | 161.39 | 156.16 | 160.60 | 1,234,157 | +4.09(+2.61%) |
Jun 29, 2020 | 155.50 | 157.38 | 154.76 | 156.51 | 1,175,662 | +3.35(+2.19%) |
Jun 26, 2020 | 155.00 | 156.51 | 151.88 | 153.16 | 4,095,746 | -2.86(-1.84%) |
Jun 25, 2020 | 153.69 | 156.65 | 152.80 | 156.03 | 1,237,375 | +1.76(+1.14%) |
Jun 24, 2020 | 155.26 | 156.81 | 153.43 | 154.27 | 1,489,912 | -3.23(-2.05%) |
Jun 23, 2020 | 158.45 | 159.33 | 157.40 | 157.50 | 1,160,418 | +0.80(+0.51%) |
Jun 22, 2020 | 155.01 | 156.75 | 153.86 | 156.69 | 1,231,076 | +0.74(+0.47%) |
Jun 19, 2020 | 158.70 | 159.14 | 154.62 | 155.95 | 4,699,809 | +0.36(+0.23%) |
Jun 18, 2020 | 154.64 | 156.86 | 154.53 | 155.60 | 1,529,125 | -1.77(-1.13%) |
Jun 17, 2020 | 155.94 | 158.44 | 154.63 | 157.37 | 1,781,549 | +2.76(+1.79%) |
Jun 16, 2020 | 156.29 | 157.17 | 152.26 | 154.60 | 1,958,489 | +4.06(+2.70%) |
Jun 15, 2020 | 147.08 | 151.80 | 146.34 | 150.54 | 2,070,245 | +0.01(+0.01%) |
Jun 12, 2020 | 155.34 | 155.34 | 146.59 | 150.53 | 1,892,721 | -0.21(-0.14%) |
Jun 11, 2020 | 155.28 | 155.32 | 150.58 | 150.74 | 1,377,876 | -8.52(-5.35%) |
Jun 10, 2020 | 162.44 | 162.44 | 159.19 | 159.26 | 1,036,690 | -3.22(-1.98%) |
Jun 09, 2020 | 162.31 | 163.90 | 161.32 | 162.48 | 931,532 | -2.01(-1.22%) |
Jun 08, 2020 | 166.10 | 168.31 | 163.18 | 164.49 | 1,253,736 | -2.41(-1.44%) |
Jun 05, 2020 | 168.52 | 168.59 | 165.16 | 166.90 | 1,914,416 | +3.79(+2.32%) |
Jun 04, 2020 | 161.10 | 163.34 | 160.51 | 163.11 | 1,079,272 | +0.25(+0.15%) |
Jun 03, 2020 | 158.46 | 163.26 | 158.18 | 162.86 | 1,116,774 | +5.63(+3.58%) |
Jun 02, 2020 | 157.55 | 158.28 | 156.15 | 157.23 | 1,210,869 | +0.96(+0.61%) |
Jun 01, 2020 | 157.83 | 158.89 | 156.06 | 156.27 | 862,555 | -1.12(-0.71%) |
May 29, 2020 | 156.76 | 158.36 | 155.22 | 157.40 | 1,870,807 | -0.41(-0.26%) |
May 28, 2020 | 161.80 | 162.01 | 157.66 | 157.81 | 1,336,117 | -3.04(-1.89%) |
May 27, 2020 | 160.23 | 163.10 | 159.48 | 160.85 | 1,364,744 | +2.87(+1.81%) |
May 26, 2020 | 153.79 | 158.85 | 153.37 | 157.98 | 1,758,335 | +8.53(+5.71%) |
May 22, 2020 | 149.92 | 150.00 | 148.55 | 149.45 | 805,672 | -0.32(-0.21%) |
May 21, 2020 | 149.37 | 151.23 | 149.16 | 149.77 | 1,105,922 | -0.82(-0.55%) |
May 20, 2020 | 149.22 | 151.95 | 149.22 | 150.59 | 1,126,283 | +3.38(+2.29%) |
May 19, 2020 | 149.55 | 151.03 | 147.18 | 147.21 | 1,262,089 | -3.11(-2.07%) |
May 18, 2020 | 148.30 | 151.28 | 147.26 | 150.32 | 1,574,976 | +8.24(+5.80%) |
May 15, 2020 | 140.39 | 142.57 | 139.94 | 142.08 | 2,280,162 | +0.76(+0.54%) |
May 14, 2020 | 137.25 | 141.43 | 135.68 | 141.32 | 1,891,368 | +2.15(+1.55%) |
May 13, 2020 | 140.58 | 142.24 | 137.70 | 139.17 | 1,451,369 | -2.03(-1.43%) |
May 12, 2020 | 148.14 | 148.49 | 140.97 | 141.20 | 1,552,163 | -6.55(-4.44%) |
May 11, 2020 | 145.36 | 149.28 | 144.62 | 147.75 | 1,197,402 | +0.80(+0.55%) |
May 08, 2020 | 145.50 | 147.50 | 145.12 | 146.95 | 909,325 | +3.70(+2.59%) |
May 07, 2020 | 146.72 | 147.80 | 142.60 | 143.24 | 1,451,556 | -1.67(-1.15%) |
May 06, 2020 | 146.45 | 147.94 | 143.06 | 144.91 | 1,441,949 | -0.83(-0.57%) |
May 05, 2020 | 139.60 | 148.39 | 138.97 | 145.74 | 2,438,326 | +1.23(+0.85%) |
May 04, 2020 | 144.20 | 145.50 | 141.68 | 144.51 | 1,899,525 | -1.01(-0.70%) |