Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 216.96 | 217.38 | 211.45 | 216.11 | 3,203,749 | -1.30(-0.60%) |
Jul 30, 2020 | 217.64 | 218.89 | 216.58 | 217.41 | 2,227,731 | -2.39(-1.09%) |
Jul 29, 2020 | 221.17 | 223.34 | 217.06 | 219.80 | 3,721,038 | -5.67(-2.51%) |
Jul 28, 2020 | 224.76 | 228.24 | 224.15 | 225.47 | 2,565,128 | +1.43(+0.64%) |
Jul 27, 2020 | 218.44 | 225.32 | 218.20 | 224.04 | 2,440,662 | +5.01(+2.29%) |
Jul 24, 2020 | 221.93 | 222.44 | 216.84 | 219.03 | 2,477,024 | -3.76(-1.69%) |
Jul 23, 2020 | 229.25 | 229.65 | 222.23 | 222.80 | 2,866,227 | -4.19(-1.84%) |
Jul 22, 2020 | 229.47 | 229.65 | 225.94 | 226.99 | 1,809,306 | -0.82(-0.36%) |
Jul 21, 2020 | 228.43 | 229.68 | 227.25 | 227.81 | 2,062,369 | -2.69(-1.16%) |
Jul 20, 2020 | 229.72 | 232.14 | 228.17 | 230.49 | 1,695,522 | +2.20(+0.96%) |
Jul 17, 2020 | 226.74 | 229.61 | 225.02 | 228.29 | 2,315,240 | +2.88(+1.28%) |
Jul 16, 2020 | 222.64 | 225.49 | 220.75 | 225.41 | 1,733,266 | +1.67(+0.75%) |
Jul 15, 2020 | 224.86 | 224.86 | 221.50 | 223.74 | 1,868,153 | +0.19(+0.09%) |
Jul 14, 2020 | 214.42 | 224.17 | 212.41 | 223.55 | 2,680,693 | +2.69(+1.22%) |
Jul 13, 2020 | 220.67 | 225.62 | 220.18 | 220.85 | 2,862,196 | +0.88(+0.40%) |
Jul 10, 2020 | 221.39 | 222.21 | 218.23 | 219.97 | 1,501,453 | -2.31(-1.04%) |
Jul 09, 2020 | 221.04 | 224.20 | 219.79 | 222.29 | 1,969,472 | +1.47(+0.66%) |
Jul 08, 2020 | 223.60 | 224.33 | 220.16 | 220.82 | 2,257,153 | -2.78(-1.24%) |
Jul 07, 2020 | 224.00 | 228.69 | 222.66 | 223.60 | 2,678,579 | -2.74(-1.21%) |
Jul 06, 2020 | 229.68 | 234.04 | 224.26 | 226.34 | 3,917,657 | -1.76(-0.77%) |
Jul 02, 2020 | 223.35 | 230.94 | 223.35 | 228.10 | 3,779,219 | +2.76(+1.22%) |
Jul 01, 2020 | 208.03 | 226.32 | 205.43 | 225.34 | 7,444,647 | +17.01(+8.17%) |
Jun 30, 2020 | 206.08 | 209.62 | 204.74 | 208.33 | 2,931,276 | +3.80(+1.86%) |
Jun 29, 2020 | 206.16 | 206.81 | 203.14 | 204.53 | 2,194,349 | -1.13(-0.55%) |
Jun 26, 2020 | 207.90 | 209.21 | 204.76 | 205.66 | 4,090,673 | -2.00(-0.97%) |
Jun 25, 2020 | 204.48 | 207.96 | 203.49 | 207.67 | 2,355,192 | +2.30(+1.12%) |
Jun 24, 2020 | 207.76 | 209.34 | 204.39 | 205.37 | 2,234,014 | -2.86(-1.37%) |
Jun 23, 2020 | 207.46 | 211.25 | 206.18 | 208.23 | 2,457,520 | +1.38(+0.67%) |
Jun 22, 2020 | 208.73 | 209.91 | 205.86 | 206.85 | 2,645,831 | -3.98(-1.89%) |
Jun 19, 2020 | 206.14 | 211.16 | 204.31 | 210.84 | 6,022,455 | +7.40(+3.64%) |
Jun 18, 2020 | 200.38 | 204.46 | 199.34 | 203.44 | 2,796,245 | +3.84(+1.93%) |
Jun 17, 2020 | 201.86 | 202.10 | 198.32 | 199.59 | 3,114,642 | -0.80(-0.40%) |
Jun 16, 2020 | 196.82 | 202.16 | 196.63 | 200.39 | 2,923,050 | +6.26(+3.23%) |
Jun 15, 2020 | 190.62 | 195.20 | 188.90 | 194.13 | 2,798,404 | +1.66(+0.86%) |
Jun 12, 2020 | 195.29 | 196.40 | 189.20 | 192.47 | 2,747,267 | -0.88(-0.46%) |
Jun 11, 2020 | 201.44 | 202.96 | 193.15 | 193.35 | 4,416,081 | -7.26(-3.62%) |
Jun 10, 2020 | 200.22 | 202.70 | 199.20 | 200.61 | 3,228,061 | +1.96(+0.99%) |
Jun 09, 2020 | 199.62 | 201.66 | 198.36 | 198.65 | 2,721,206 | -0.75(-0.38%) |
Jun 08, 2020 | 197.21 | 199.84 | 195.87 | 199.40 | 2,570,587 | +0.07(+0.04%) |
Jun 05, 2020 | 194.06 | 199.58 | 192.73 | 199.33 | 4,205,812 | +4.23(+2.17%) |
Jun 04, 2020 | 195.00 | 197.37 | 193.62 | 195.10 | 2,708,987 | -0.11(-0.05%) |
Jun 03, 2020 | 197.40 | 198.11 | 192.78 | 195.20 | 4,143,498 | -2.40(-1.22%) |
Jun 02, 2020 | 199.44 | 199.94 | 196.60 | 197.61 | 3,621,604 | -2.82(-1.41%) |
Jun 01, 2020 | 202.17 | 203.63 | 199.37 | 200.43 | 2,056,738 | -2.46(-1.21%) |
May 29, 2020 | 198.74 | 203.66 | 196.14 | 202.89 | 4,812,983 | +4.92(+2.49%) |
May 28, 2020 | 199.85 | 200.17 | 196.31 | 197.97 | 2,933,453 | -0.60(-0.30%) |
May 27, 2020 | 196.37 | 198.85 | 192.08 | 198.57 | 3,319,537 | +2.13(+1.08%) |
May 26, 2020 | 200.97 | 201.70 | 195.85 | 196.44 | 2,713,113 | -3.56(-1.78%) |
May 22, 2020 | 198.00 | 200.30 | 197.51 | 200.00 | 2,642,770 | +1.46(+0.73%) |
May 21, 2020 | 201.48 | 201.60 | 197.85 | 198.54 | 2,691,764 | -2.73(-1.36%) |
May 20, 2020 | 202.51 | 203.26 | 199.30 | 201.27 | 4,205,491 | +0.39(+0.19%) |
May 19, 2020 | 205.49 | 206.18 | 200.65 | 200.88 | 4,342,141 | -5.09(-2.47%) |
May 18, 2020 | 215.22 | 215.86 | 204.74 | 205.97 | 6,375,797 | -6.19(-2.92%) |
May 15, 2020 | 207.07 | 212.37 | 206.59 | 212.16 | 3,522,562 | +3.37(+1.62%) |
May 14, 2020 | 207.01 | 209.66 | 205.12 | 208.79 | 3,787,318 | +1.01(+0.49%) |
May 13, 2020 | 206.37 | 214.02 | 206.37 | 207.78 | 2,613,078 | -0.33(-0.16%) |
May 12, 2020 | 212.91 | 214.51 | 207.97 | 208.11 | 2,553,845 | -4.85(-2.28%) |
May 11, 2020 | 204.48 | 213.62 | 203.99 | 212.97 | 2,466,232 | +6.95(+3.37%) |
May 08, 2020 | 206.13 | 206.81 | 203.19 | 206.02 | 1,748,810 | +1.31(+0.64%) |
May 07, 2020 | 207.84 | 208.77 | 203.63 | 204.71 | 2,793,913 | -2.86(-1.38%) |
May 06, 2020 | 208.20 | 210.28 | 206.78 | 207.57 | 2,257,465 | +0.20(+0.10%) |
May 05, 2020 | 202.91 | 208.79 | 201.06 | 207.37 | 2,251,720 | +4.78(+2.36%) |
May 04, 2020 | 203.93 | 204.35 | 200.12 | 202.59 | 2,320,497 | -0.06(-0.03%) |