Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 182.15 | 182.96 | 175.38 | 179.02 | 1,878,211 | -3.80(-2.08%) |
Jul 30, 2020 | 183.85 | 185.31 | 181.19 | 182.82 | 1,512,674 | -3.62(-1.94%) |
Jul 29, 2020 | 184.94 | 187.79 | 184.83 | 186.44 | 2,445,247 | +1.06(+0.57%) |
Jul 28, 2020 | 195.35 | 196.65 | 184.98 | 185.38 | 2,682,516 | -17.53(-8.64%) |
Jul 27, 2020 | 201.08 | 204.22 | 199.58 | 202.91 | 937,166 | +1.89(+0.94%) |
Jul 24, 2020 | 200.02 | 201.13 | 198.90 | 201.01 | 733,916 | +0.50(+0.25%) |
Jul 23, 2020 | 201.82 | 203.51 | 199.80 | 200.51 | 799,095 | -0.75(-0.37%) |
Jul 22, 2020 | 198.66 | 201.49 | 198.24 | 201.26 | 662,405 | +2.55(+1.29%) |
Jul 21, 2020 | 201.35 | 202.08 | 198.26 | 198.71 | 890,482 | -2.10(-1.05%) |
Jul 20, 2020 | 200.83 | 202.42 | 199.43 | 200.81 | 1,356,364 | -0.49(-0.24%) |
Jul 17, 2020 | 200.01 | 201.83 | 199.39 | 201.30 | 863,394 | +1.98(+0.99%) |
Jul 16, 2020 | 198.08 | 200.97 | 197.88 | 199.32 | 876,003 | +0.37(+0.19%) |
Jul 15, 2020 | 197.25 | 199.56 | 196.47 | 198.94 | 959,118 | +3.60(+1.84%) |
Jul 14, 2020 | 190.75 | 195.55 | 190.43 | 195.35 | 839,295 | +3.68(+1.92%) |
Jul 13, 2020 | 193.27 | 195.94 | 191.33 | 191.67 | 1,261,038 | -0.34(-0.18%) |
Jul 10, 2020 | 189.00 | 192.55 | 187.81 | 192.02 | 925,990 | +3.02(+1.60%) |
Jul 09, 2020 | 189.13 | 190.08 | 186.16 | 188.99 | 1,284,567 | +0.70(+0.37%) |
Jul 08, 2020 | 193.43 | 194.46 | 185.64 | 188.29 | 2,026,477 | -5.91(-3.04%) |
Jul 07, 2020 | 191.66 | 195.01 | 191.38 | 194.20 | 1,542,103 | +1.16(+0.60%) |
Jul 06, 2020 | 194.57 | 195.71 | 189.34 | 193.04 | 2,061,187 | +0.79(+0.41%) |
Jul 02, 2020 | 194.22 | 195.35 | 191.53 | 192.25 | 1,805,060 | +0.63(+0.33%) |
Jul 01, 2020 | 190.64 | 192.60 | 189.19 | 191.61 | 1,536,430 | +1.24(+0.65%) |
Jun 30, 2020 | 187.88 | 191.17 | 186.31 | 190.38 | 1,360,660 | +3.19(+1.70%) |
Jun 29, 2020 | 186.09 | 187.97 | 184.29 | 187.19 | 1,076,765 | +3.70(+2.02%) |
Jun 26, 2020 | 188.66 | 191.32 | 182.75 | 183.49 | 4,040,355 | -4.09(-2.18%) |
Jun 25, 2020 | 187.07 | 188.24 | 184.02 | 187.59 | 1,147,934 | -0.61(-0.33%) |
Jun 24, 2020 | 189.96 | 190.29 | 188.06 | 188.20 | 1,354,595 | -3.00(-1.57%) |
Jun 23, 2020 | 194.31 | 195.75 | 191.12 | 191.20 | 1,049,258 | -1.76(-0.91%) |
Jun 22, 2020 | 190.50 | 193.75 | 188.05 | 192.96 | 1,266,197 | +1.82(+0.95%) |
Jun 19, 2020 | 200.42 | 200.90 | 190.82 | 191.15 | 2,645,673 | -5.25(-2.67%) |
Jun 18, 2020 | 195.54 | 197.10 | 194.36 | 196.40 | 1,436,315 | +0.17(+0.09%) |
Jun 17, 2020 | 198.81 | 198.81 | 194.87 | 196.23 | 1,485,018 | -1.12(-0.57%) |
Jun 16, 2020 | 199.10 | 199.49 | 194.43 | 197.35 | 1,931,649 | +6.07(+3.17%) |
Jun 15, 2020 | 190.17 | 192.15 | 188.22 | 191.28 | 3,778,946 | -3.54(-1.82%) |
Jun 12, 2020 | 199.13 | 200.87 | 190.17 | 194.82 | 2,164,516 | +1.45(+0.75%) |
Jun 11, 2020 | 209.92 | 210.66 | 192.73 | 193.37 | 2,400,808 | -22.31(-10.34%) |
Jun 10, 2020 | 217.52 | 218.10 | 213.56 | 215.68 | 4,650,002 | -0.76(-0.35%) |
Jun 09, 2020 | 216.64 | 218.83 | 215.66 | 216.44 | 9,869,214 | -3.25(-1.48%) |
Jun 08, 2020 | 217.99 | 220.16 | 215.34 | 219.69 | 5,888,922 | +0.53(+0.24%) |
Jun 05, 2020 | 214.95 | 220.88 | 214.76 | 219.16 | 14,801,249 | +7.22(+3.41%) |
Jun 04, 2020 | 209.25 | 212.08 | 207.28 | 211.95 | 5,370,682 | +1.09(+0.52%) |
Jun 03, 2020 | 205.87 | 211.75 | 205.33 | 210.86 | 28,640,214 | +8.33(+4.11%) |
Jun 02, 2020 | 199.83 | 210.41 | 199.83 | 202.53 | 40,221,648 | +2.95(+1.48%) |
Jun 01, 2020 | 203.03 | 203.39 | 198.41 | 199.58 | 25,453,970 | -3.37(-1.66%) |
May 29, 2020 | 201.81 | 207.09 | 198.77 | 202.95 | 22,058,480 | +1.12(+0.55%) |
May 28, 2020 | 200.51 | 203.15 | 195.84 | 201.84 | 14,725,236 | +3.88(+1.96%) |
May 27, 2020 | 197.65 | 198.24 | 193.19 | 197.96 | 10,741,338 | +2.64(+1.35%) |
May 26, 2020 | 194.93 | 198.52 | 193.04 | 195.33 | 5,490,330 | +3.91(+2.04%) |
May 22, 2020 | 191.04 | 192.44 | 190.01 | 191.42 | 1,734,545 | +0.10(+0.05%) |
May 21, 2020 | 193.65 | 194.69 | 190.66 | 191.32 | 3,603,798 | -1.96(-1.01%) |
May 20, 2020 | 195.72 | 198.66 | 192.63 | 193.28 | 3,638,187 | +1.16(+0.60%) |
May 19, 2020 | 195.14 | 196.53 | 191.98 | 192.13 | 2,717,435 | -3.48(-1.78%) |
May 18, 2020 | 190.94 | 197.61 | 190.50 | 195.61 | 3,165,143 | +9.68(+5.21%) |
May 15, 2020 | 182.16 | 186.49 | 180.78 | 185.93 | 3,175,706 | +2.21(+1.20%) |
May 14, 2020 | 181.11 | 183.93 | 177.80 | 183.73 | 1,831,815 | +0.45(+0.24%) |
May 13, 2020 | 184.55 | 185.65 | 181.53 | 183.28 | 1,500,982 | -2.13(-1.15%) |
May 12, 2020 | 188.01 | 189.00 | 185.39 | 185.41 | 962,660 | -1.79(-0.96%) |
May 11, 2020 | 187.05 | 187.89 | 184.72 | 187.20 | 1,249,522 | -1.60(-0.85%) |
May 08, 2020 | 188.08 | 189.45 | 186.03 | 188.81 | 1,102,526 | +3.47(+1.88%) |
May 07, 2020 | 187.36 | 188.11 | 184.72 | 185.33 | 1,062,486 | +1.04(+0.56%) |
May 06, 2020 | 184.50 | 187.60 | 183.51 | 184.29 | 1,241,542 | -0.28(-0.15%) |
May 05, 2020 | 186.52 | 187.78 | 184.19 | 184.57 | 1,144,528 | +1.72(+0.94%) |
May 04, 2020 | 180.38 | 183.12 | 177.43 | 182.85 | 1,154,083 | +1.45(+0.80%) |