Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 240.61 | 242.58 | 236.62 | 241.05 | 4,009,328 | -0.74(-0.31%) |
Jul 30, 2020 | 239.10 | 242.74 | 237.48 | 241.80 | 2,584,517 | +1.50(+0.62%) |
Jul 29, 2020 | 240.43 | 242.53 | 239.85 | 240.30 | 3,164,103 | -0.56(-0.23%) |
Jul 28, 2020 | 243.84 | 244.30 | 240.31 | 240.86 | 2,452,362 | -1.94(-0.80%) |
Jul 27, 2020 | 240.69 | 243.95 | 240.69 | 242.81 | 2,656,402 | +1.92(+0.80%) |
Jul 24, 2020 | 240.65 | 242.32 | 238.78 | 240.89 | 3,287,048 | +1.36(+0.57%) |
Jul 23, 2020 | 243.15 | 243.15 | 237.70 | 239.53 | 2,951,581 | -1.24(-0.51%) |
Jul 22, 2020 | 238.42 | 241.14 | 237.88 | 240.76 | 3,026,869 | +2.50(+1.05%) |
Jul 21, 2020 | 237.54 | 239.58 | 236.72 | 238.27 | 2,687,709 | +2.04(+0.86%) |
Jul 20, 2020 | 235.20 | 237.16 | 234.27 | 236.22 | 2,697,731 | -0.19(-0.08%) |
Jul 17, 2020 | 236.10 | 236.66 | 234.00 | 236.41 | 3,408,639 | +2.09(+0.89%) |
Jul 16, 2020 | 233.13 | 236.52 | 232.44 | 234.33 | 2,765,451 | +0.25(+0.11%) |
Jul 15, 2020 | 236.20 | 237.24 | 231.66 | 234.07 | 4,783,283 | +0.01(+0.00%) |
Jul 14, 2020 | 228.41 | 234.42 | 225.59 | 234.06 | 5,079,371 | +7.42(+3.27%) |
Jul 13, 2020 | 228.73 | 234.13 | 226.16 | 226.64 | 4,886,035 | -0.44(-0.20%) |
Jul 10, 2020 | 225.44 | 227.29 | 223.93 | 227.09 | 3,023,489 | +1.95(+0.87%) |
Jul 09, 2020 | 226.68 | 227.45 | 223.68 | 225.14 | 3,296,901 | -1.10(-0.49%) |
Jul 08, 2020 | 225.06 | 226.80 | 223.56 | 226.24 | 2,526,258 | +1.65(+0.74%) |
Jul 07, 2020 | 224.60 | 227.70 | 224.33 | 224.58 | 3,223,786 | -2.00(-0.88%) |
Jul 06, 2020 | 227.24 | 228.35 | 224.30 | 226.58 | 3,449,659 | +0.95(+0.42%) |
Jul 02, 2020 | 228.75 | 229.08 | 225.10 | 225.63 | 3,711,297 | +0.32(+0.14%) |
Jul 01, 2020 | 226.67 | 227.29 | 224.20 | 225.31 | 4,049,844 | -2.14(-0.94%) |
Jun 30, 2020 | 224.27 | 228.49 | 223.44 | 227.45 | 4,982,973 | +3.99(+1.78%) |
Jun 29, 2020 | 220.32 | 223.81 | 218.22 | 223.47 | 3,819,717 | +4.64(+2.12%) |
Jun 26, 2020 | 222.77 | 223.45 | 218.14 | 218.83 | 5,509,729 | -3.97(-1.78%) |
Jun 25, 2020 | 222.27 | 223.68 | 219.91 | 222.79 | 3,235,495 | -0.68(-0.30%) |
Jun 24, 2020 | 225.00 | 227.25 | 220.39 | 223.48 | 4,264,563 | -3.79(-1.67%) |
Jun 23, 2020 | 229.71 | 230.11 | 227.11 | 227.27 | 3,416,666 | +1.04(+0.46%) |
Jun 22, 2020 | 223.09 | 227.04 | 222.91 | 226.23 | 4,200,207 | +2.28(+1.02%) |
Jun 19, 2020 | 229.80 | 230.89 | 223.70 | 223.95 | 12,241,322 | -2.32(-1.03%) |
Jun 18, 2020 | 226.41 | 228.58 | 224.38 | 226.27 | 3,685,808 | -1.49(-0.65%) |
Jun 17, 2020 | 229.50 | 231.18 | 227.06 | 227.76 | 4,662,130 | +0.82(+0.36%) |
Jun 16, 2020 | 226.44 | 228.49 | 220.52 | 226.94 | 5,830,309 | +7.80(+3.56%) |
Jun 15, 2020 | 215.75 | 219.93 | 212.74 | 219.15 | 6,885,619 | -0.99(-0.45%) |
Jun 12, 2020 | 220.70 | 223.71 | 215.23 | 220.13 | 5,769,433 | +2.70(+1.24%) |
Jun 11, 2020 | 225.95 | 227.55 | 216.77 | 217.43 | 7,225,292 | -13.60(-5.89%) |
Jun 10, 2020 | 233.75 | 235.42 | 230.82 | 231.03 | 3,925,101 | -2.10(-0.90%) |
Jun 09, 2020 | 231.83 | 234.52 | 230.49 | 233.13 | 4,092,946 | -0.01(-0.00%) |
Jun 08, 2020 | 229.25 | 233.17 | 229.04 | 233.14 | 4,197,667 | +1.70(+0.73%) |
Jun 05, 2020 | 229.11 | 232.30 | 227.33 | 231.44 | 5,566,670 | +5.40(+2.39%) |
Jun 04, 2020 | 226.78 | 228.96 | 224.69 | 226.04 | 5,241,609 | -1.86(-0.82%) |
Jun 03, 2020 | 228.62 | 229.55 | 227.34 | 227.90 | 5,107,834 | -0.19(-0.08%) |
Jun 02, 2020 | 224.41 | 228.10 | 222.93 | 228.09 | 5,872,005 | +4.89(+2.19%) |
Jun 01, 2020 | 225.11 | 225.44 | 221.91 | 223.20 | 3,777,736 | -1.07(-0.48%) |
May 29, 2020 | 221.18 | 225.38 | 220.89 | 224.27 | 5,919,552 | +3.01(+1.36%) |
May 28, 2020 | 225.21 | 227.66 | 220.62 | 221.26 | 5,827,794 | -2.00(-0.90%) |
May 27, 2020 | 219.04 | 223.29 | 217.32 | 223.26 | 5,167,338 | +4.40(+2.01%) |
May 26, 2020 | 223.97 | 224.03 | 218.49 | 218.85 | 5,024,368 | +0.54(+0.25%) |
May 22, 2020 | 217.25 | 218.73 | 215.40 | 218.31 | 3,370,050 | +0.90(+0.41%) |
May 21, 2020 | 214.47 | 217.68 | 212.82 | 217.41 | 5,287,514 | +2.43(+1.13%) |
May 20, 2020 | 218.42 | 218.66 | 212.06 | 214.98 | 8,346,861 | +0.08(+0.04%) |
May 19, 2020 | 217.02 | 218.84 | 214.63 | 214.90 | 10,398,621 | -6.54(-2.95%) |
May 18, 2020 | 221.89 | 224.13 | 220.26 | 221.44 | 9,222,526 | +5.43(+2.52%) |
May 15, 2020 | 210.11 | 219.53 | 210.03 | 216.01 | 17,922,412 | +4.38(+2.07%) |
May 14, 2020 | 204.31 | 211.80 | 204.16 | 211.63 | 7,126,784 | +3.95(+1.90%) |
May 13, 2020 | 210.33 | 213.28 | 206.28 | 207.68 | 6,908,501 | -2.53(-1.20%) |
May 12, 2020 | 215.33 | 215.94 | 210.21 | 210.21 | 4,871,743 | -3.30(-1.55%) |
May 11, 2020 | 209.19 | 215.51 | 208.72 | 213.51 | 4,849,005 | +1.92(+0.91%) |
May 08, 2020 | 210.03 | 212.60 | 208.63 | 211.59 | 4,838,637 | +4.50(+2.17%) |
May 07, 2020 | 204.44 | 209.06 | 204.36 | 207.09 | 4,988,030 | +4.99(+2.47%) |
May 06, 2020 | 205.22 | 206.18 | 202.00 | 202.10 | 3,672,792 | -1.52(-0.75%) |
May 05, 2020 | 203.02 | 206.55 | 201.82 | 203.63 | 5,157,520 | +3.40(+1.70%) |
May 04, 2020 | 195.57 | 200.97 | 194.24 | 200.23 | 4,516,728 | +2.95(+1.50%) |