Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 164.28 | 172.78 | 159.42 | 159.51 | 426,320 | -12.79(-7.43%) |
Jul 30, 2020 | 180.15 | 182.77 | 172.03 | 172.31 | 246,764 | -2.80(-1.60%) |
Jul 29, 2020 | 181.09 | 181.09 | 173.90 | 175.11 | 224,223 | -8.31(-4.53%) |
Jul 28, 2020 | 178.75 | 183.70 | 177.16 | 183.42 | 207,669 | +6.35(+3.59%) |
Jul 27, 2020 | 182.30 | 183.65 | 176.51 | 177.07 | 289,421 | -8.69(-4.68%) |
Jul 24, 2020 | 188.28 | 194.72 | 182.49 | 185.76 | 579,631 | +6.44(+3.59%) |
Jul 23, 2020 | 169.04 | 181.65 | 165.86 | 179.31 | 335,609 | +12.61(+7.56%) |
Jul 22, 2020 | 169.69 | 170.53 | 164.93 | 166.71 | 232,531 | -3.83(-2.25%) |
Jul 21, 2020 | 161.85 | 172.50 | 161.85 | 170.53 | 239,036 | +5.04(+3.05%) |
Jul 20, 2020 | 177.54 | 180.90 | 164.37 | 165.49 | 196,560 | -13.82(-7.71%) |
Jul 17, 2020 | 179.22 | 184.45 | 177.91 | 179.31 | 130,203 | -2.80(-1.54%) |
Jul 16, 2020 | 181.27 | 186.04 | 179.69 | 182.12 | 206,381 | +6.26(+3.56%) |
Jul 15, 2020 | 174.83 | 181.93 | 171.09 | 175.86 | 191,617 | -2.90(-1.62%) |
Jul 14, 2020 | 190.05 | 195.28 | 177.63 | 178.75 | 403,212 | -6.44(-3.48%) |
Jul 13, 2020 | 169.41 | 186.22 | 166.15 | 185.20 | 303,221 | +11.11(+6.38%) |
Jul 10, 2020 | 174.74 | 180.25 | 173.90 | 174.08 | 149,937 | +0.37(+0.22%) |
Jul 09, 2020 | 172.40 | 181.46 | 171.56 | 173.71 | 243,995 | -2.15(-1.22%) |
Jul 08, 2020 | 180.81 | 183.61 | 175.86 | 175.86 | 111,693 | -9.25(-5.00%) |
Jul 07, 2020 | 180.62 | 185.38 | 174.55 | 185.10 | 155,981 | +5.79(+3.23%) |
Jul 06, 2020 | 182.12 | 182.30 | 176.70 | 179.31 | 139,989 | -10.18(-5.37%) |
Jul 02, 2020 | 186.88 | 190.43 | 184.17 | 189.49 | 111,080 | -3.18(-1.65%) |
Jul 01, 2020 | 193.69 | 195.94 | 189.49 | 192.67 | 83,811 | -1.31(-0.67%) |
Jun 30, 2020 | 205.37 | 205.37 | 191.27 | 193.97 | 105,872 | -10.83(-5.29%) |
Jun 29, 2020 | 211.07 | 219.38 | 204.81 | 204.81 | 105,278 | -6.44(-3.05%) |
Jun 26, 2020 | 201.45 | 213.49 | 200.14 | 211.25 | 137,474 | +11.21(+5.60%) |
Jun 25, 2020 | 207.70 | 213.68 | 199.30 | 200.05 | 106,915 | -7.94(-3.82%) |
Jun 24, 2020 | 197.81 | 211.16 | 194.07 | 207.98 | 186,486 | +13.26(+6.81%) |
Jun 23, 2020 | 193.79 | 195.70 | 188.19 | 194.72 | 81,603 | -4.30(-2.16%) |
Jun 22, 2020 | 210.13 | 211.44 | 198.83 | 199.02 | 62,883 | -11.58(-5.50%) |
Jun 19, 2020 | 199.39 | 213.96 | 198.74 | 210.60 | 71,119 | +4.30(+2.08%) |
Jun 18, 2020 | 211.25 | 211.91 | 206.21 | 206.30 | 44,837 | -3.36(-1.60%) |
Jun 17, 2020 | 206.49 | 210.79 | 203.88 | 209.66 | 68,431 | -0.09(-0.04%) |
Jun 16, 2020 | 207.80 | 219.56 | 203.59 | 209.76 | 130,848 | -14.57(-6.49%) |
Jun 15, 2020 | 244.31 | 245.25 | 220.87 | 224.33 | 77,387 | -6.35(-2.75%) |
Jun 12, 2020 | 219.38 | 243.38 | 216.95 | 230.68 | 178,623 | -9.06(-3.78%) |
Jun 11, 2020 | 216.86 | 240.30 | 214.71 | 239.74 | 190,189 | +35.02(+17.11%) |
Jun 10, 2020 | 210.88 | 212.09 | 199.95 | 204.72 | 81,977 | -11.21(-5.19%) |
Jun 09, 2020 | 222.65 | 222.74 | 212.56 | 215.92 | 53,077 | -2.52(-1.15%) |
Jun 08, 2020 | 222.74 | 229.37 | 218.44 | 218.44 | 53,014 | -3.33(-1.50%) |
Jun 05, 2020 | 235.35 | 237.31 | 220.22 | 221.77 | 104,430 | -19.84(-8.21%) |
Jun 04, 2020 | 237.68 | 245.15 | 233.48 | 241.60 | 78,242 | +6.44(+2.74%) |
Jun 03, 2020 | 238.34 | 241.32 | 233.48 | 235.16 | 63,465 | -5.79(-2.40%) |
Jun 02, 2020 | 246.09 | 253.75 | 240.95 | 240.95 | 77,018 | -8.03(-3.23%) |
Jun 01, 2020 | 251.60 | 254.77 | 246.84 | 248.98 | 43,960 | +0.47(+0.19%) |
May 29, 2020 | 255.52 | 261.78 | 246.23 | 248.52 | 69,459 | -9.62(-3.73%) |
May 28, 2020 | 260.00 | 260.00 | 243.85 | 258.14 | 101,528 | +2.34(+0.91%) |
May 27, 2020 | 260.84 | 277.47 | 255.80 | 255.80 | 95,079 | -5.04(-1.93%) |
May 26, 2020 | 244.97 | 261.40 | 243.99 | 260.84 | 43,297 | +1.40(+0.54%) |
May 22, 2020 | 264.49 | 267.29 | 259.26 | 259.44 | 77,843 | -3.46(-1.31%) |
May 21, 2020 | 253.19 | 263.18 | 250.94 | 262.90 | 118,244 | +10.18(+4.03%) |
May 20, 2020 | 258.32 | 258.98 | 250.85 | 252.72 | 98,746 | -18.03(-6.66%) |
May 19, 2020 | 266.54 | 270.74 | 257.76 | 270.74 | 75,080 | +3.08(+1.15%) |
May 18, 2020 | 271.68 | 274.39 | 262.25 | 267.66 | 89,281 | -20.64(-7.16%) |
May 15, 2020 | 308.01 | 308.94 | 288.30 | 288.30 | 36,576 | -4.02(-1.37%) |
May 14, 2020 | 309.97 | 320.89 | 292.32 | 292.32 | 52,753 | -12.70(-4.16%) |
May 13, 2020 | 287.93 | 315.67 | 282.79 | 305.02 | 88,091 | +14.85(+5.12%) |
May 12, 2020 | 269.62 | 290.17 | 268.13 | 290.17 | 43,724 | +18.21(+6.70%) |
May 11, 2020 | 285.87 | 285.87 | 268.04 | 271.96 | 35,857 | -6.91(-2.48%) |
May 08, 2020 | 282.98 | 287.75 | 278.12 | 278.87 | 42,198 | -11.49(-3.96%) |
May 07, 2020 | 293.16 | 293.90 | 286.15 | 290.36 | 39,586 | -15.32(-5.01%) |
May 06, 2020 | 304.46 | 309.41 | 296.15 | 305.67 | 33,366 | -5.60(-1.80%) |
May 05, 2020 | 313.61 | 315.81 | 299.79 | 311.28 | 38,458 | -13.73(-4.22%) |
May 04, 2020 | 346.76 | 348.63 | 325.00 | 325.00 | 46,086 | -15.22(-4.47%) |