Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 176.91 | 177.73 | 174.03 | 177.60 | 277,051 | +0.66(+0.38%) |
Jul 30, 2020 | 174.26 | 177.43 | 174.01 | 176.94 | 148,723 | -1.15(-0.65%) |
Jul 29, 2020 | 176.44 | 178.28 | 175.85 | 178.09 | 156,423 | +3.23(+1.85%) |
Jul 28, 2020 | 174.96 | 176.10 | 174.41 | 174.85 | 97,644 | -1.02(-0.58%) |
Jul 27, 2020 | 177.24 | 178.56 | 174.97 | 175.87 | 308,837 | +0.72(+0.41%) |
Jul 24, 2020 | 175.59 | 176.34 | 174.28 | 175.15 | 132,387 | -2.92(-1.64%) |
Jul 23, 2020 | 179.85 | 181.18 | 177.66 | 178.07 | 249,428 | -0.83(-0.46%) |
Jul 22, 2020 | 178.56 | 179.36 | 177.24 | 178.90 | 118,160 | +2.13(+1.21%) |
Jul 21, 2020 | 178.15 | 178.92 | 176.42 | 176.77 | 164,362 | +0.06(+0.03%) |
Jul 20, 2020 | 174.28 | 177.32 | 173.99 | 176.71 | 158,990 | +3.16(+1.82%) |
Jul 17, 2020 | 173.24 | 173.68 | 171.53 | 173.55 | 118,882 | +0.17(+0.10%) |
Jul 16, 2020 | 173.16 | 173.96 | 172.48 | 173.39 | 109,516 | -1.57(-0.90%) |
Jul 15, 2020 | 175.07 | 176.35 | 174.18 | 174.96 | 152,114 | +0.88(+0.50%) |
Jul 14, 2020 | 170.34 | 174.15 | 170.29 | 174.08 | 176,606 | +1.73(+1.00%) |
Jul 13, 2020 | 175.45 | 176.28 | 171.90 | 172.35 | 338,424 | -2.61(-1.49%) |
Jul 10, 2020 | 174.20 | 175.25 | 172.61 | 174.96 | 152,746 | +1.41(+0.81%) |
Jul 09, 2020 | 173.20 | 173.62 | 170.54 | 173.55 | 280,534 | +1.61(+0.94%) |
Jul 08, 2020 | 171.62 | 172.62 | 170.09 | 171.94 | 194,487 | +2.35(+1.38%) |
Jul 07, 2020 | 172.46 | 172.76 | 169.29 | 169.59 | 149,957 | -2.44(-1.42%) |
Jul 06, 2020 | 171.83 | 173.22 | 171.23 | 172.04 | 218,918 | +3.76(+2.24%) |
Jul 02, 2020 | 170.01 | 170.88 | 168.10 | 168.28 | 145,482 | +0.22(+0.13%) |
Jul 01, 2020 | 165.83 | 168.87 | 164.98 | 168.06 | 197,005 | +0.91(+0.54%) |
Jun 30, 2020 | 164.70 | 168.07 | 164.30 | 167.15 | 193,626 | +0.03(+0.02%) |
Jun 29, 2020 | 167.31 | 167.89 | 165.29 | 167.12 | 133,925 | +1.33(+0.80%) |
Jun 26, 2020 | 168.28 | 168.53 | 165.10 | 165.79 | 134,330 | -0.46(-0.28%) |
Jun 25, 2020 | 163.99 | 166.33 | 162.58 | 166.25 | 151,254 | +1.37(+0.83%) |
Jun 24, 2020 | 166.75 | 167.65 | 163.72 | 164.88 | 171,881 | -4.26(-2.52%) |
Jun 23, 2020 | 170.88 | 171.65 | 169.13 | 169.15 | 188,773 | +1.56(+0.93%) |
Jun 22, 2020 | 168.82 | 168.82 | 166.74 | 167.58 | 177,026 | +3.17(+1.93%) |
Jun 19, 2020 | 164.47 | 166.03 | 163.97 | 164.41 | 187,940 | -0.36(-0.22%) |
Jun 18, 2020 | 164.57 | 165.80 | 163.47 | 164.78 | 132,221 | -1.20(-0.72%) |
Jun 17, 2020 | 165.10 | 166.99 | 164.54 | 165.98 | 240,401 | +0.12(+0.07%) |
Jun 16, 2020 | 169.38 | 169.38 | 164.79 | 165.86 | 247,654 | -0.01(-0.01%) |
Jun 15, 2020 | 161.02 | 166.08 | 160.52 | 165.87 | 185,236 | +1.77(+1.08%) |
Jun 12, 2020 | 166.34 | 166.66 | 161.28 | 164.10 | 193,260 | +2.54(+1.57%) |
Jun 11, 2020 | 165.54 | 167.12 | 160.57 | 161.56 | 359,862 | -10.16(-5.91%) |
Jun 10, 2020 | 171.83 | 172.99 | 170.60 | 171.72 | 215,799 | +1.14(+0.67%) |
Jun 09, 2020 | 168.16 | 171.37 | 167.88 | 170.57 | 334,450 | +1.87(+1.11%) |
Jun 08, 2020 | 167.46 | 169.05 | 165.94 | 168.71 | 180,774 | +1.71(+1.02%) |
Jun 05, 2020 | 169.39 | 170.29 | 166.54 | 167.00 | 453,533 | -3.07(-1.80%) |
Jun 04, 2020 | 170.17 | 172.22 | 170.03 | 170.06 | 326,477 | -2.15(-1.25%) |
Jun 03, 2020 | 170.21 | 172.97 | 170.03 | 172.22 | 280,265 | +4.87(+2.91%) |
Jun 02, 2020 | 165.59 | 167.50 | 165.59 | 167.35 | 228,300 | +1.72(+1.04%) |
Jun 01, 2020 | 164.68 | 166.57 | 164.65 | 165.63 | 247,406 | +0.72(+0.44%) |
May 29, 2020 | 166.16 | 166.24 | 163.32 | 164.90 | 355,112 | +1.97(+1.21%) |
May 28, 2020 | 161.08 | 165.57 | 160.59 | 162.93 | 308,449 | +3.25(+2.03%) |
May 27, 2020 | 161.22 | 161.27 | 157.49 | 159.68 | 343,368 | +0.58(+0.36%) |
May 26, 2020 | 160.38 | 160.72 | 158.79 | 159.11 | 179,538 | +2.25(+1.43%) |
May 22, 2020 | 155.93 | 157.25 | 155.28 | 156.86 | 126,760 | +1.68(+1.08%) |
May 21, 2020 | 157.23 | 157.24 | 154.26 | 155.18 | 161,560 | -0.03(-0.02%) |
May 20, 2020 | 156.36 | 156.90 | 154.46 | 155.21 | 288,654 | +0.53(+0.34%) |
May 19, 2020 | 156.16 | 157.73 | 154.57 | 154.68 | 508,524 | -4.41(-2.77%) |
May 18, 2020 | 157.74 | 160.59 | 157.53 | 159.09 | 235,416 | +5.25(+3.41%) |
May 15, 2020 | 153.97 | 155.09 | 152.57 | 153.84 | 157,554 | +2.52(+1.67%) |
May 14, 2020 | 147.79 | 151.48 | 147.56 | 151.32 | 155,289 | +0.05(+0.03%) |
May 13, 2020 | 154.66 | 154.77 | 149.97 | 151.27 | 184,271 | -2.10(-1.37%) |
May 12, 2020 | 156.53 | 156.58 | 153.34 | 153.37 | 156,045 | -3.07(-1.96%) |
May 11, 2020 | 155.13 | 157.53 | 154.63 | 156.44 | 123,443 | +0.18(+0.11%) |
May 08, 2020 | 154.76 | 156.98 | 154.66 | 156.26 | 244,721 | +2.53(+1.65%) |
May 07, 2020 | 154.33 | 154.35 | 151.95 | 153.73 | 104,049 | +1.54(+1.01%) |
May 06, 2020 | 154.76 | 155.26 | 151.98 | 152.19 | 196,526 | -0.33(-0.22%) |
May 05, 2020 | 152.02 | 153.96 | 150.78 | 152.52 | 442,766 | -2.43(-1.57%) |
May 04, 2020 | 150.78 | 156.31 | 149.80 | 154.95 | 583,713 | +9.33(+6.40%) |