Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 215.37 | 215.78 | 209.90 | 214.53 | 3,227,378 | -1.29(-0.60%) |
Jul 30, 2020 | 216.05 | 217.29 | 214.99 | 215.82 | 2,244,162 | -2.38(-1.09%) |
Jul 29, 2020 | 219.55 | 221.70 | 215.47 | 218.19 | 3,748,483 | -5.63(-2.51%) |
Jul 28, 2020 | 223.11 | 226.57 | 222.51 | 223.82 | 2,584,047 | +1.42(+0.64%) |
Jul 27, 2020 | 216.84 | 223.67 | 216.60 | 222.40 | 2,458,663 | +4.97(+2.29%) |
Jul 24, 2020 | 220.31 | 220.81 | 215.26 | 217.43 | 2,495,293 | -3.74(-1.69%) |
Jul 23, 2020 | 227.57 | 227.97 | 220.61 | 221.17 | 2,887,367 | -4.16(-1.84%) |
Jul 22, 2020 | 227.79 | 227.97 | 224.29 | 225.32 | 1,822,651 | -0.81(-0.36%) |
Jul 21, 2020 | 226.76 | 228.00 | 225.59 | 226.14 | 2,077,580 | -2.67(-1.17%) |
Jul 20, 2020 | 228.04 | 230.44 | 226.50 | 228.80 | 1,708,027 | +2.18(+0.96%) |
Jul 17, 2020 | 225.08 | 227.93 | 223.38 | 226.62 | 2,332,316 | +2.86(+1.28%) |
Jul 16, 2020 | 221.01 | 223.84 | 219.14 | 223.76 | 1,746,049 | +1.66(+0.75%) |
Jul 15, 2020 | 223.21 | 223.21 | 219.88 | 222.10 | 1,881,932 | +0.19(+0.09%) |
Jul 14, 2020 | 212.85 | 222.53 | 210.85 | 221.91 | 2,700,464 | +2.67(+1.22%) |
Jul 13, 2020 | 219.05 | 223.96 | 218.57 | 219.24 | 2,883,306 | +0.88(+0.40%) |
Jul 10, 2020 | 219.77 | 220.58 | 216.63 | 218.36 | 1,512,527 | -2.30(-1.04%) |
Jul 09, 2020 | 219.42 | 222.56 | 218.19 | 220.66 | 1,983,998 | +1.45(+0.66%) |
Jul 08, 2020 | 221.97 | 222.69 | 218.54 | 219.20 | 2,273,801 | -2.76(-1.24%) |
Jul 07, 2020 | 222.36 | 227.01 | 221.03 | 221.97 | 2,698,335 | -2.72(-1.21%) |
Jul 06, 2020 | 228.00 | 232.33 | 222.62 | 224.68 | 3,946,552 | -1.75(-0.77%) |
Jul 02, 2020 | 221.72 | 229.25 | 221.72 | 226.43 | 3,807,093 | +2.74(+1.22%) |
Jul 01, 2020 | 206.51 | 224.66 | 203.93 | 223.69 | 7,499,555 | +16.89(+8.17%) |
Jun 30, 2020 | 204.57 | 208.09 | 203.24 | 206.81 | 2,952,896 | +3.77(+1.86%) |
Jun 29, 2020 | 204.65 | 205.30 | 201.65 | 203.03 | 2,210,534 | -1.12(-0.55%) |
Jun 26, 2020 | 206.38 | 207.68 | 203.26 | 204.16 | 4,120,844 | -1.99(-0.97%) |
Jun 25, 2020 | 202.98 | 206.44 | 202.00 | 206.15 | 2,372,563 | +2.28(+1.12%) |
Jun 24, 2020 | 206.24 | 207.80 | 202.89 | 203.87 | 2,250,491 | -2.84(-1.37%) |
Jun 23, 2020 | 205.94 | 209.71 | 204.67 | 206.71 | 2,475,646 | +1.37(+0.67%) |
Jun 22, 2020 | 207.20 | 208.37 | 204.35 | 205.34 | 2,665,346 | -3.95(-1.89%) |
Jun 19, 2020 | 204.63 | 209.62 | 202.81 | 209.29 | 6,066,874 | +7.35(+3.64%) |
Jun 18, 2020 | 198.91 | 202.96 | 197.88 | 201.95 | 2,816,869 | +3.81(+1.92%) |
Jun 17, 2020 | 200.39 | 200.62 | 196.87 | 198.13 | 3,137,614 | -0.79(-0.40%) |
Jun 16, 2020 | 195.38 | 200.68 | 195.20 | 198.92 | 2,944,609 | +6.22(+3.23%) |
Jun 15, 2020 | 189.22 | 193.78 | 187.51 | 192.71 | 2,819,044 | +1.65(+0.86%) |
Jun 12, 2020 | 193.86 | 194.96 | 187.81 | 191.06 | 2,767,530 | -0.88(-0.46%) |
Jun 11, 2020 | 199.97 | 201.47 | 191.73 | 191.93 | 4,448,653 | -7.21(-3.62%) |
Jun 10, 2020 | 198.75 | 201.22 | 197.74 | 199.14 | 3,251,869 | +1.95(+0.99%) |
Jun 09, 2020 | 198.16 | 200.19 | 196.91 | 197.19 | 2,741,277 | -0.75(-0.38%) |
Jun 08, 2020 | 195.77 | 198.38 | 194.43 | 197.94 | 2,589,546 | +0.07(+0.04%) |
Jun 05, 2020 | 192.63 | 198.12 | 191.32 | 197.87 | 4,236,833 | +4.20(+2.17%) |
Jun 04, 2020 | 193.57 | 195.92 | 192.21 | 193.67 | 2,728,968 | -0.11(-0.05%) |
Jun 03, 2020 | 195.96 | 196.66 | 191.36 | 193.78 | 4,174,058 | -2.38(-1.22%) |
Jun 02, 2020 | 197.98 | 198.47 | 195.16 | 196.16 | 3,648,315 | -2.80(-1.41%) |
Jun 01, 2020 | 200.69 | 202.14 | 197.91 | 198.96 | 2,071,908 | -2.45(-1.21%) |
May 29, 2020 | 197.28 | 202.17 | 194.71 | 201.40 | 4,848,481 | +4.88(+2.48%) |
May 28, 2020 | 198.39 | 198.70 | 194.87 | 196.52 | 2,955,089 | -0.60(-0.30%) |
May 27, 2020 | 194.93 | 197.40 | 190.67 | 197.12 | 3,344,021 | +2.11(+1.08%) |
May 26, 2020 | 199.50 | 200.22 | 194.41 | 195.00 | 2,733,123 | -3.53(-1.78%) |
May 22, 2020 | 196.56 | 198.83 | 196.06 | 198.54 | 2,662,262 | +1.45(+0.73%) |
May 21, 2020 | 200.01 | 200.12 | 196.41 | 197.09 | 2,711,617 | -2.71(-1.36%) |
May 20, 2020 | 201.03 | 201.77 | 197.84 | 199.80 | 4,236,509 | +0.39(+0.19%) |
May 19, 2020 | 203.98 | 204.67 | 199.19 | 199.41 | 4,374,167 | -5.05(-2.47%) |
May 18, 2020 | 213.64 | 214.28 | 203.24 | 204.46 | 6,422,822 | -6.15(-2.92%) |
May 15, 2020 | 205.55 | 210.81 | 205.08 | 210.61 | 3,548,542 | +3.35(+1.62%) |
May 14, 2020 | 205.49 | 208.12 | 203.62 | 207.26 | 3,815,251 | +1.00(+0.49%) |
May 13, 2020 | 204.86 | 212.45 | 204.86 | 206.26 | 2,632,351 | -0.33(-0.16%) |
May 12, 2020 | 211.35 | 212.94 | 206.45 | 206.59 | 2,572,680 | -4.82(-2.28%) |
May 11, 2020 | 202.98 | 212.06 | 202.50 | 211.41 | 2,484,421 | +6.90(+3.37%) |
May 08, 2020 | 204.62 | 205.30 | 201.70 | 204.51 | 1,761,709 | +1.30(+0.64%) |
May 07, 2020 | 206.32 | 207.24 | 202.14 | 203.21 | 2,814,519 | -2.84(-1.38%) |
May 06, 2020 | 206.68 | 208.74 | 205.27 | 206.05 | 2,274,115 | +0.20(+0.10%) |
May 05, 2020 | 201.43 | 207.26 | 199.59 | 205.85 | 2,268,327 | +4.75(+2.36%) |
May 04, 2020 | 202.44 | 202.85 | 198.66 | 201.10 | 2,337,612 | -0.06(-0.03%) |