Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 216.90 | 217.32 | 211.39 | 216.05 | 3,204,618 | -1.30(-0.60%) |
Jul 30, 2020 | 217.58 | 218.84 | 216.52 | 217.35 | 2,228,335 | -2.39(-1.09%) |
Jul 29, 2020 | 221.11 | 223.28 | 217.00 | 219.74 | 3,722,047 | -5.67(-2.51%) |
Jul 28, 2020 | 224.70 | 228.18 | 224.09 | 225.41 | 2,565,823 | +1.43(+0.64%) |
Jul 27, 2020 | 218.38 | 225.26 | 218.14 | 223.98 | 2,441,323 | +5.01(+2.29%) |
Jul 24, 2020 | 221.87 | 222.38 | 216.79 | 218.98 | 2,477,695 | -3.76(-1.69%) |
Jul 23, 2020 | 229.18 | 229.59 | 222.17 | 222.74 | 2,867,004 | -4.19(-1.84%) |
Jul 22, 2020 | 229.40 | 229.59 | 225.88 | 226.92 | 1,809,797 | -0.82(-0.36%) |
Jul 21, 2020 | 228.37 | 229.62 | 227.19 | 227.74 | 2,062,929 | -2.69(-1.17%) |
Jul 20, 2020 | 229.66 | 232.08 | 228.11 | 230.43 | 1,695,982 | +2.20(+0.96%) |
Jul 17, 2020 | 226.68 | 229.55 | 224.96 | 228.23 | 2,315,868 | +2.88(+1.28%) |
Jul 16, 2020 | 222.58 | 225.43 | 220.69 | 225.35 | 1,733,736 | +1.67(+0.75%) |
Jul 15, 2020 | 224.79 | 224.79 | 221.44 | 223.68 | 1,868,659 | +0.19(+0.09%) |
Jul 14, 2020 | 214.37 | 224.11 | 212.35 | 223.49 | 2,681,419 | +2.69(+1.22%) |
Jul 13, 2020 | 220.61 | 225.55 | 220.12 | 220.79 | 2,862,972 | +0.88(+0.40%) |
Jul 10, 2020 | 221.33 | 222.15 | 218.17 | 219.91 | 1,501,860 | -2.31(-1.04%) |
Jul 09, 2020 | 220.98 | 224.14 | 219.74 | 222.22 | 1,970,006 | +1.47(+0.66%) |
Jul 08, 2020 | 223.54 | 224.27 | 220.10 | 220.76 | 2,257,765 | -2.78(-1.24%) |
Jul 07, 2020 | 223.94 | 228.63 | 222.60 | 223.54 | 2,679,305 | -2.74(-1.21%) |
Jul 06, 2020 | 229.62 | 233.98 | 224.20 | 226.28 | 3,918,719 | -1.76(-0.77%) |
Jul 02, 2020 | 223.29 | 230.88 | 223.29 | 228.04 | 3,780,244 | +2.75(+1.22%) |
Jul 01, 2020 | 207.97 | 226.26 | 205.38 | 225.28 | 7,446,665 | +17.01(+8.17%) |
Jun 30, 2020 | 206.02 | 209.56 | 204.68 | 208.27 | 2,932,071 | +3.80(+1.86%) |
Jun 29, 2020 | 206.10 | 206.75 | 203.08 | 204.48 | 2,194,944 | -1.13(-0.55%) |
Jun 26, 2020 | 207.84 | 209.16 | 204.71 | 205.61 | 4,091,782 | -2.00(-0.97%) |
Jun 25, 2020 | 204.42 | 207.90 | 203.43 | 207.61 | 2,355,831 | +2.30(+1.12%) |
Jun 24, 2020 | 207.70 | 209.28 | 204.34 | 205.31 | 2,234,620 | -2.86(-1.37%) |
Jun 23, 2020 | 207.40 | 211.20 | 206.13 | 208.18 | 2,458,187 | +1.38(+0.67%) |
Jun 22, 2020 | 208.67 | 209.85 | 205.80 | 206.80 | 2,646,549 | -3.98(-1.89%) |
Jun 19, 2020 | 206.08 | 211.11 | 204.26 | 210.78 | 6,024,088 | +7.40(+3.64%) |
Jun 18, 2020 | 200.33 | 204.41 | 199.28 | 203.38 | 2,797,003 | +3.84(+1.92%) |
Jun 17, 2020 | 201.81 | 202.05 | 198.27 | 199.54 | 3,115,487 | -0.80(-0.40%) |
Jun 16, 2020 | 196.77 | 202.11 | 196.58 | 200.34 | 2,923,843 | +6.26(+3.23%) |
Jun 15, 2020 | 190.57 | 195.15 | 188.85 | 194.07 | 2,799,163 | +1.66(+0.86%) |
Jun 12, 2020 | 195.24 | 196.34 | 189.15 | 192.41 | 2,748,012 | -0.88(-0.46%) |
Jun 11, 2020 | 201.39 | 202.91 | 193.09 | 193.30 | 4,417,279 | -7.26(-3.62%) |
Jun 10, 2020 | 200.17 | 202.65 | 199.14 | 200.56 | 3,228,936 | +1.96(+0.99%) |
Jun 09, 2020 | 199.57 | 201.61 | 198.30 | 198.59 | 2,721,944 | -0.75(-0.38%) |
Jun 08, 2020 | 197.16 | 199.79 | 195.81 | 199.35 | 2,571,284 | +0.07(+0.04%) |
Jun 05, 2020 | 194.00 | 199.52 | 192.68 | 199.28 | 4,206,953 | +4.23(+2.17%) |
Jun 04, 2020 | 194.95 | 197.31 | 193.57 | 195.04 | 2,709,722 | -0.11(-0.05%) |
Jun 03, 2020 | 197.35 | 198.06 | 192.72 | 195.15 | 4,144,621 | -2.40(-1.22%) |
Jun 02, 2020 | 199.39 | 199.88 | 196.55 | 197.55 | 3,622,586 | -2.82(-1.41%) |
Jun 01, 2020 | 202.12 | 203.58 | 199.31 | 200.37 | 2,057,296 | -2.46(-1.21%) |
May 29, 2020 | 198.68 | 203.60 | 196.09 | 202.83 | 4,814,288 | +4.92(+2.49%) |
May 28, 2020 | 199.80 | 200.11 | 196.25 | 197.91 | 2,934,249 | -0.60(-0.30%) |
May 27, 2020 | 196.32 | 198.80 | 192.03 | 198.52 | 3,320,437 | +2.13(+1.08%) |
May 26, 2020 | 200.92 | 201.64 | 195.80 | 196.39 | 2,713,848 | -3.56(-1.78%) |
May 22, 2020 | 197.95 | 200.25 | 197.46 | 199.95 | 2,643,487 | +1.46(+0.73%) |
May 21, 2020 | 201.43 | 201.54 | 197.80 | 198.49 | 2,692,494 | -2.73(-1.36%) |
May 20, 2020 | 202.45 | 203.21 | 199.25 | 201.22 | 4,206,631 | +0.39(+0.19%) |
May 19, 2020 | 205.43 | 206.13 | 200.60 | 200.83 | 4,343,318 | -5.09(-2.47%) |
May 18, 2020 | 215.16 | 215.81 | 204.68 | 205.92 | 6,377,526 | -6.19(-2.92%) |
May 15, 2020 | 207.01 | 212.31 | 206.54 | 212.11 | 3,523,517 | +3.37(+1.62%) |
May 14, 2020 | 206.95 | 209.60 | 205.07 | 208.73 | 3,788,344 | +1.01(+0.49%) |
May 13, 2020 | 206.31 | 213.96 | 206.31 | 207.72 | 2,613,786 | -0.33(-0.16%) |
May 12, 2020 | 212.85 | 214.45 | 207.92 | 208.06 | 2,554,537 | -4.85(-2.28%) |
May 11, 2020 | 204.43 | 213.56 | 203.94 | 212.91 | 2,466,900 | +6.95(+3.37%) |
May 08, 2020 | 206.07 | 206.76 | 203.14 | 205.96 | 1,749,284 | +1.31(+0.64%) |
May 07, 2020 | 207.78 | 208.72 | 203.57 | 204.65 | 2,794,670 | -2.86(-1.38%) |
May 06, 2020 | 208.15 | 210.22 | 206.72 | 207.51 | 2,258,077 | +0.20(+0.10%) |
May 05, 2020 | 202.86 | 208.73 | 201.00 | 207.31 | 2,252,330 | +4.78(+2.36%) |
May 04, 2020 | 203.87 | 204.29 | 200.07 | 202.53 | 2,321,126 | -0.06(-0.03%) |