Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 215.50 | 215.91 | 210.03 | 214.65 | 3,225,515 | -1.29(-0.60%) |
Jul 30, 2020 | 216.17 | 217.42 | 215.12 | 215.94 | 2,242,866 | -2.38(-1.09%) |
Jul 29, 2020 | 219.68 | 221.83 | 215.59 | 218.32 | 3,746,319 | -5.63(-2.52%) |
Jul 28, 2020 | 223.24 | 226.70 | 222.64 | 223.95 | 2,582,555 | +1.42(+0.64%) |
Jul 27, 2020 | 216.96 | 223.80 | 216.72 | 222.53 | 2,457,244 | +4.97(+2.29%) |
Jul 24, 2020 | 220.44 | 220.94 | 215.38 | 217.56 | 2,493,853 | -3.74(-1.69%) |
Jul 23, 2020 | 227.70 | 228.10 | 220.73 | 221.29 | 2,885,700 | -4.16(-1.84%) |
Jul 22, 2020 | 227.92 | 228.10 | 224.42 | 225.45 | 1,821,599 | -0.82(-0.36%) |
Jul 21, 2020 | 226.89 | 228.13 | 225.72 | 226.27 | 2,076,381 | -2.67(-1.16%) |
Jul 20, 2020 | 228.17 | 230.58 | 226.63 | 228.94 | 1,707,041 | +2.19(+0.96%) |
Jul 17, 2020 | 225.21 | 228.06 | 223.50 | 226.75 | 2,330,970 | +2.86(+1.28%) |
Jul 16, 2020 | 221.14 | 223.97 | 219.26 | 223.89 | 1,745,041 | +1.66(+0.75%) |
Jul 15, 2020 | 223.34 | 223.34 | 220.00 | 222.23 | 1,880,845 | +0.19(+0.09%) |
Jul 14, 2020 | 212.98 | 222.65 | 210.98 | 222.04 | 2,698,905 | +2.68(+1.22%) |
Jul 13, 2020 | 219.18 | 224.09 | 218.70 | 219.36 | 2,881,642 | +0.88(+0.40%) |
Jul 10, 2020 | 219.90 | 220.71 | 216.76 | 218.49 | 1,511,654 | -2.30(-1.04%) |
Jul 09, 2020 | 219.55 | 222.69 | 218.31 | 220.79 | 1,982,853 | +1.46(+0.66%) |
Jul 08, 2020 | 222.09 | 222.82 | 218.67 | 219.33 | 2,272,488 | -2.76(-1.24%) |
Jul 07, 2020 | 222.49 | 227.15 | 221.16 | 222.09 | 2,696,777 | -2.72(-1.21%) |
Jul 06, 2020 | 228.13 | 232.46 | 222.75 | 224.81 | 3,944,274 | -1.75(-0.77%) |
Jul 02, 2020 | 221.85 | 229.38 | 221.85 | 226.56 | 3,804,895 | +2.74(+1.22%) |
Jul 01, 2020 | 206.63 | 224.79 | 204.05 | 223.82 | 7,495,226 | +16.90(+8.17%) |
Jun 30, 2020 | 204.69 | 208.21 | 203.35 | 206.92 | 2,951,191 | +3.77(+1.86%) |
Jun 29, 2020 | 204.77 | 205.41 | 201.76 | 203.15 | 2,209,258 | -1.12(-0.55%) |
Jun 26, 2020 | 206.49 | 207.80 | 203.38 | 204.28 | 4,118,465 | -1.99(-0.97%) |
Jun 25, 2020 | 203.10 | 206.56 | 202.12 | 206.27 | 2,371,194 | +2.28(+1.12%) |
Jun 24, 2020 | 206.35 | 207.92 | 203.01 | 203.99 | 2,249,192 | -2.84(-1.37%) |
Jun 23, 2020 | 206.06 | 209.83 | 204.79 | 206.83 | 2,474,217 | +1.37(+0.67%) |
Jun 22, 2020 | 207.32 | 208.49 | 204.47 | 205.46 | 2,663,807 | -3.96(-1.89%) |
Jun 19, 2020 | 204.75 | 209.74 | 202.93 | 209.42 | 6,063,372 | +7.35(+3.64%) |
Jun 18, 2020 | 199.03 | 203.08 | 197.99 | 202.06 | 2,815,243 | +3.82(+1.93%) |
Jun 17, 2020 | 200.50 | 200.74 | 196.98 | 198.25 | 3,135,803 | -0.79(-0.40%) |
Jun 16, 2020 | 195.49 | 200.80 | 195.31 | 199.04 | 2,942,909 | +6.22(+3.23%) |
Jun 15, 2020 | 189.33 | 193.89 | 187.62 | 192.82 | 2,817,417 | +1.65(+0.86%) |
Jun 12, 2020 | 193.97 | 195.07 | 187.92 | 191.17 | 2,765,932 | -0.88(-0.46%) |
Jun 11, 2020 | 200.08 | 201.59 | 191.84 | 192.04 | 4,446,084 | -7.21(-3.62%) |
Jun 10, 2020 | 198.87 | 201.34 | 197.85 | 199.26 | 3,249,992 | +1.95(+0.99%) |
Jun 09, 2020 | 198.27 | 200.30 | 197.02 | 197.31 | 2,739,694 | -0.75(-0.38%) |
Jun 08, 2020 | 195.88 | 198.49 | 194.54 | 198.05 | 2,588,051 | +0.07(+0.04%) |
Jun 05, 2020 | 192.75 | 198.23 | 191.43 | 197.98 | 4,234,387 | +4.20(+2.17%) |
Jun 04, 2020 | 193.69 | 196.04 | 192.32 | 193.78 | 2,727,392 | -0.10(-0.05%) |
Jun 03, 2020 | 196.07 | 196.77 | 191.47 | 193.89 | 4,171,649 | -2.39(-1.22%) |
Jun 02, 2020 | 198.10 | 198.59 | 195.27 | 196.27 | 3,646,209 | -2.80(-1.41%) |
Jun 01, 2020 | 200.81 | 202.26 | 198.02 | 199.07 | 2,070,712 | -2.45(-1.21%) |
May 29, 2020 | 197.40 | 202.28 | 194.82 | 201.52 | 4,845,682 | +4.89(+2.49%) |
May 28, 2020 | 198.50 | 198.82 | 194.98 | 196.63 | 2,953,383 | -0.60(-0.30%) |
May 27, 2020 | 195.04 | 197.51 | 190.78 | 197.23 | 3,342,090 | +2.11(+1.08%) |
May 26, 2020 | 199.62 | 200.34 | 194.53 | 195.12 | 2,731,546 | -3.54(-1.78%) |
May 22, 2020 | 196.67 | 198.95 | 196.18 | 198.65 | 2,660,725 | +1.45(+0.73%) |
May 21, 2020 | 200.12 | 200.24 | 196.52 | 197.20 | 2,710,052 | -2.71(-1.36%) |
May 20, 2020 | 201.14 | 201.89 | 197.96 | 199.91 | 4,234,063 | +0.39(+0.19%) |
May 19, 2020 | 204.10 | 204.79 | 199.30 | 199.53 | 4,371,642 | -5.05(-2.47%) |
May 18, 2020 | 213.77 | 214.41 | 203.35 | 204.58 | 6,419,115 | -6.15(-2.92%) |
May 15, 2020 | 205.67 | 210.93 | 205.20 | 210.73 | 3,546,494 | +3.35(+1.62%) |
May 14, 2020 | 205.61 | 208.24 | 203.74 | 207.38 | 3,813,048 | +1.00(+0.49%) |
May 13, 2020 | 204.97 | 212.57 | 204.97 | 206.38 | 2,630,831 | -0.33(-0.16%) |
May 12, 2020 | 211.48 | 213.06 | 206.57 | 206.71 | 2,571,195 | -4.82(-2.28%) |
May 11, 2020 | 203.10 | 212.18 | 202.61 | 211.53 | 2,482,987 | +6.90(+3.37%) |
May 08, 2020 | 204.74 | 205.42 | 201.82 | 204.63 | 1,760,692 | +1.30(+0.64%) |
May 07, 2020 | 206.44 | 207.36 | 202.26 | 203.33 | 2,812,894 | -2.84(-1.38%) |
May 06, 2020 | 206.80 | 208.86 | 205.38 | 206.17 | 2,272,803 | +0.20(+0.10%) |
May 05, 2020 | 201.54 | 207.38 | 199.70 | 205.97 | 2,267,018 | +4.75(+2.36%) |
May 04, 2020 | 202.55 | 202.97 | 198.77 | 201.22 | 2,336,262 | -0.06(-0.03%) |