Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 161.55 | 163.40 | 156.26 | 158.00 | 30,286,700 | -3.95(-2.44%) |
Jul 30, 2020 | 162.88 | 164.55 | 160.64 | 161.95 | 29,116,572 | -4.06(-2.45%) |
Jul 29, 2020 | 172.90 | 173.01 | 162.25 | 166.01 | 51,690,156 | -4.83(-2.83%) |
Jul 28, 2020 | 168.50 | 173.74 | 168.23 | 170.84 | 25,330,864 | +0.63(+0.37%) |
Jul 27, 2020 | 173.19 | 174.14 | 169.00 | 170.21 | 30,223,194 | -3.55(-2.04%) |
Jul 24, 2020 | 175.68 | 181.10 | 173.60 | 173.76 | 28,548,000 | -2.69(-1.52%) |
Jul 23, 2020 | 178.00 | 182.50 | 175.42 | 176.45 | 29,572,708 | -3.34(-1.86%) |
Jul 22, 2020 | 176.43 | 182.95 | 175.39 | 179.79 | 29,775,540 | +1.16(+0.65%) |
Jul 21, 2020 | 178.43 | 182.65 | 176.75 | 178.63 | 40,758,776 | +4.21(+2.41%) |
Jul 20, 2020 | 175.13 | 176.57 | 171.62 | 174.42 | 25,279,636 | -1.24(-0.71%) |
Jul 17, 2020 | 178.41 | 181.10 | 175.55 | 175.66 | 26,214,900 | -3.04(-1.70%) |
Jul 16, 2020 | 184.32 | 184.59 | 177.34 | 178.70 | 35,022,320 | -9.24(-4.92%) |
Jul 15, 2020 | 185.54 | 189.53 | 181.25 | 187.94 | 47,998,440 | +7.98(+4.43%) |
Jul 14, 2020 | 177.00 | 181.30 | 173.41 | 179.96 | 39,148,908 | +4.31(+2.45%) |
Jul 13, 2020 | 180.20 | 183.25 | 174.36 | 175.65 | 43,291,388 | -2.79(-1.56%) |
Jul 10, 2020 | 171.70 | 179.32 | 169.75 | 178.44 | 40,955,500 | +5.16(+2.98%) |
Jul 09, 2020 | 179.67 | 180.75 | 172.81 | 173.28 | 33,473,422 | -7.02(-3.89%) |
Jul 08, 2020 | 179.05 | 181.58 | 175.51 | 180.30 | 38,084,640 | +1.42(+0.79%) |
Jul 07, 2020 | 185.07 | 185.07 | 178.65 | 178.88 | 37,074,256 | -9.03(-4.81%) |
Jul 06, 2020 | 184.52 | 189.36 | 181.60 | 187.91 | 49,410,928 | +7.10(+3.93%) |
Jul 02, 2020 | 185.58 | 187.79 | 180.43 | 180.81 | 41,792,300 | +0.49(+0.27%) |
Jul 01, 2020 | 185.88 | 190.61 | 180.04 | 180.32 | 48,974,744 | -2.98(-1.63%) |
Jun 30, 2020 | 188.02 | 188.49 | 180.38 | 183.30 | 65,350,800 | -11.19(-5.75%) |
Jun 29, 2020 | 181.00 | 194.50 | 176.27 | 194.49 | 78,379,360 | +24.48(+14.40%) |
Jun 26, 2020 | 173.42 | 173.85 | 167.60 | 170.01 | 50,644,400 | -4.87(-2.78%) |
Jun 25, 2020 | 169.87 | 177.50 | 169.59 | 174.88 | 57,283,748 | -1.81(-1.02%) |
Jun 24, 2020 | 183.61 | 185.20 | 176.07 | 176.69 | 56,429,932 | -11.19(-5.96%) |
Jun 23, 2020 | 190.12 | 190.12 | 183.55 | 187.88 | 50,216,580 | -0.64(-0.34%) |
Jun 22, 2020 | 184.56 | 188.70 | 181.90 | 188.52 | 53,827,808 | +1.50(+0.80%) |
Jun 19, 2020 | 197.90 | 197.96 | 184.57 | 187.02 | 67,262,000 | -5.27(-2.74%) |
Jun 18, 2020 | 188.24 | 198.03 | 187.20 | 192.29 | 60,700,352 | -0.25(-0.13%) |
Jun 17, 2020 | 194.52 | 196.43 | 191.25 | 192.54 | 52,945,376 | -5.23(-2.64%) |
Jun 16, 2020 | 207.15 | 208.30 | 192.60 | 197.77 | 76,325,424 | +6.83(+3.58%) |
Jun 15, 2020 | 177.18 | 193.23 | 175.89 | 190.94 | 78,464,824 | +1.43(+0.75%) |
Jun 12, 2020 | 187.15 | 191.30 | 176.26 | 189.51 | 89,550,000 | +19.51(+11.48%) |
Jun 11, 2020 | 179.35 | 192.18 | 166.01 | 170.00 | 102,929,016 | -33.41(-16.42%) |
Jun 10, 2020 | 211.17 | 213.03 | 197.40 | 203.41 | 90,091,784 | -13.33(-6.15%) |
Jun 09, 2020 | 222.14 | 227.00 | 213.08 | 216.74 | 66,614,736 | -13.76(-5.97%) |
Jun 08, 2020 | 222.94 | 234.20 | 218.93 | 230.50 | 80,649,152 | +25.07(+12.20%) |
Jun 05, 2020 | 205.00 | 218.79 | 197.36 | 205.43 | 99,846,000 | +21.13(+11.47%) |
Jun 04, 2020 | 181.28 | 188.60 | 177.40 | 184.30 | 67,092,880 | +11.14(+6.43%) |
Jun 03, 2020 | 157.10 | 173.78 | 155.49 | 173.16 | 66,260,204 | +19.85(+12.95%) |
Jun 02, 2020 | 154.00 | 155.85 | 151.81 | 153.31 | 24,736,028 | +1.92(+1.27%) |
Jun 01, 2020 | 145.45 | 153.55 | 144.55 | 151.39 | 27,177,148 | +5.54(+3.80%) |
May 29, 2020 | 145.30 | 152.00 | 142.94 | 145.85 | 33,905,000 | -3.97(-2.65%) |
May 28, 2020 | 156.10 | 156.70 | 149.05 | 149.82 | 34,763,304 | +0.30(+0.20%) |
May 27, 2020 | 149.14 | 149.65 | 141.24 | 149.52 | 32,678,404 | +4.79(+3.31%) |
May 26, 2020 | 145.21 | 145.91 | 142.61 | 144.73 | 30,314,824 | +7.20(+5.24%) |
May 22, 2020 | 141.01 | 141.08 | 135.78 | 137.53 | 21,098,798 | -1.47(-1.06%) |
May 21, 2020 | 137.00 | 144.24 | 136.15 | 139.00 | 48,229,056 | +5.68(+4.26%) |
May 20, 2020 | 133.27 | 135.45 | 131.31 | 133.32 | 21,792,898 | +2.88(+2.21%) |
May 19, 2020 | 137.00 | 137.04 | 130.28 | 130.44 | 32,341,528 | -5.00(-3.69%) |
May 18, 2020 | 126.18 | 136.20 | 125.80 | 135.44 | 43,847,144 | +15.44(+12.87%) |
May 15, 2020 | 118.33 | 121.89 | 117.78 | 120.00 | 26,756,800 | -2.52(-2.06%) |
May 14, 2020 | 118.98 | 122.61 | 113.89 | 122.52 | 37,478,680 | +1.02(+0.84%) |
May 13, 2020 | 125.00 | 125.07 | 119.33 | 121.50 | 25,979,988 | -3.72(-2.97%) |
May 12, 2020 | 129.72 | 133.12 | 125.20 | 125.22 | 22,540,724 | -3.69(-2.86%) |
May 11, 2020 | 130.92 | 131.00 | 127.95 | 128.91 | 20,032,414 | -4.53(-3.39%) |
May 08, 2020 | 132.57 | 135.55 | 131.56 | 133.44 | 22,739,700 | +4.79(+3.72%) |
May 07, 2020 | 122.81 | 130.71 | 122.36 | 128.65 | 29,498,608 | +6.79(+5.57%) |
May 06, 2020 | 125.80 | 126.86 | 121.37 | 121.86 | 29,597,396 | -3.54(-2.82%) |
May 05, 2020 | 132.88 | 133.80 | 125.00 | 125.40 | 30,599,404 | -6.06(-4.61%) |
May 04, 2020 | 127.11 | 131.50 | 124.35 | 131.46 | 30,697,820 | -1.91(-1.43%) |