Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 199.90 | 200.57 | 196.39 | 198.77 | 37,620 | -2.50(-1.24%) |
Jul 30, 2020 | 198.97 | 201.45 | 197.40 | 201.27 | 12,893 | +0.29(+0.15%) |
Jul 29, 2020 | 196.55 | 201.87 | 196.55 | 200.98 | 26,017 | +5.60(+2.87%) |
Jul 28, 2020 | 196.34 | 197.12 | 195.23 | 195.37 | 12,725 | -0.88(-0.45%) |
Jul 27, 2020 | 196.74 | 197.56 | 195.38 | 196.25 | 22,631 | -0.73(-0.37%) |
Jul 24, 2020 | 198.47 | 198.47 | 196.41 | 196.98 | 32,378 | -1.53(-0.77%) |
Jul 23, 2020 | 198.34 | 200.66 | 197.62 | 198.50 | 21,011 | +0.12(+0.06%) |
Jul 22, 2020 | 196.74 | 198.39 | 196.71 | 198.39 | 24,530 | +1.92(+0.98%) |
Jul 21, 2020 | 195.48 | 196.93 | 195.17 | 196.47 | 23,262 | +1.91(+0.98%) |
Jul 20, 2020 | 196.06 | 196.97 | 193.69 | 194.57 | 13,940 | -1.70(-0.87%) |
Jul 17, 2020 | 196.53 | 196.99 | 196.00 | 196.27 | 13,465 | +0.70(+0.36%) |
Jul 16, 2020 | 194.35 | 196.52 | 193.92 | 195.57 | 18,177 | +0.57(+0.29%) |
Jul 15, 2020 | 192.55 | 195.73 | 191.46 | 194.99 | 35,222 | +2.69(+1.40%) |
Jul 14, 2020 | 187.41 | 192.38 | 187.13 | 192.31 | 120,060 | +4.40(+2.34%) |
Jul 13, 2020 | 188.10 | 192.24 | 187.48 | 187.91 | 29,702 | +1.06(+0.57%) |
Jul 10, 2020 | 185.34 | 187.11 | 184.60 | 186.85 | 28,575 | +1.00(+0.54%) |
Jul 09, 2020 | 188.94 | 188.94 | 183.58 | 185.86 | 26,637 | -3.53(-1.86%) |
Jul 08, 2020 | 189.66 | 190.51 | 187.65 | 189.39 | 23,536 | +0.08(+0.04%) |
Jul 07, 2020 | 191.09 | 192.67 | 189.19 | 189.31 | 25,602 | -3.59(-1.86%) |
Jul 06, 2020 | 192.95 | 193.15 | 191.53 | 192.90 | 35,791 | +2.44(+1.28%) |
Jul 02, 2020 | 191.50 | 193.02 | 190.11 | 190.46 | 21,688 | +1.05(+0.55%) |
Jul 01, 2020 | 187.03 | 190.44 | 187.03 | 189.41 | 69,214 | +1.63(+0.87%) |
Jun 30, 2020 | 184.26 | 188.18 | 183.54 | 187.77 | 79,642 | +3.51(+1.91%) |
Jun 29, 2020 | 182.77 | 184.88 | 181.94 | 184.26 | 27,479 | +2.43(+1.34%) |
Jun 26, 2020 | 184.88 | 185.82 | 181.44 | 181.83 | 28,986 | -3.83(-2.06%) |
Jun 25, 2020 | 181.66 | 185.69 | 180.91 | 185.66 | 21,817 | +3.27(+1.79%) |
Jun 24, 2020 | 186.47 | 186.88 | 180.74 | 182.39 | 51,447 | -5.97(-3.17%) |
Jun 23, 2020 | 188.47 | 189.88 | 186.56 | 188.37 | 162,182 | +0.94(+0.50%) |
Jun 22, 2020 | 187.16 | 187.78 | 184.65 | 187.42 | 20,058 | +0.11(+0.06%) |
Jun 19, 2020 | 189.71 | 190.80 | 187.31 | 187.32 | 18,810 | +0.53(+0.28%) |
Jun 18, 2020 | 186.24 | 186.96 | 184.79 | 186.79 | 29,287 | -0.33(-0.18%) |
Jun 17, 2020 | 190.12 | 190.12 | 186.70 | 187.12 | 53,559 | -1.94(-1.02%) |
Jun 16, 2020 | 190.58 | 191.02 | 186.12 | 189.06 | 47,551 | +3.97(+2.14%) |
Jun 15, 2020 | 179.09 | 185.56 | 177.93 | 185.09 | 70,047 | +1.90(+1.04%) |
Jun 12, 2020 | 186.29 | 188.10 | 179.36 | 183.19 | 165,333 | +1.40(+0.77%) |
Jun 11, 2020 | 190.61 | 190.76 | 180.80 | 181.79 | 50,766 | -13.06(-6.70%) |
Jun 10, 2020 | 198.34 | 198.34 | 193.31 | 194.85 | 40,889 | -3.31(-1.67%) |
Jun 09, 2020 | 199.54 | 199.54 | 197.78 | 198.16 | 14,914 | -2.43(-1.21%) |
Jun 08, 2020 | 197.89 | 200.77 | 197.89 | 200.59 | 39,368 | +3.08(+1.56%) |
Jun 05, 2020 | 194.06 | 199.44 | 194.06 | 197.51 | 43,210 | +5.84(+3.05%) |
Jun 04, 2020 | 193.09 | 194.40 | 190.24 | 191.66 | 33,425 | -2.80(-1.44%) |
Jun 03, 2020 | 196.97 | 197.27 | 194.36 | 194.46 | 45,636 | -1.38(-0.71%) |
Jun 02, 2020 | 194.40 | 196.43 | 192.91 | 195.84 | 74,144 | +1.46(+0.75%) |
Jun 01, 2020 | 194.40 | 194.79 | 193.13 | 194.39 | 63,121 | -0.11(-0.06%) |
May 29, 2020 | 194.93 | 196.45 | 191.86 | 194.49 | 40,124 | -0.84(-0.43%) |
May 28, 2020 | 195.63 | 198.48 | 194.91 | 195.34 | 147,541 | +0.68(+0.35%) |
May 27, 2020 | 192.48 | 194.84 | 187.53 | 194.66 | 410,271 | +4.12(+2.16%) |
May 26, 2020 | 192.11 | 192.75 | 190.18 | 190.54 | 145,636 | +2.12(+1.12%) |
May 22, 2020 | 189.25 | 189.25 | 186.96 | 188.42 | 36,009 | -0.16(-0.08%) |
May 21, 2020 | 186.89 | 189.35 | 186.62 | 188.57 | 21,571 | +1.01(+0.54%) |
May 20, 2020 | 189.22 | 190.15 | 187.10 | 187.56 | 23,229 | -0.03(-0.02%) |
May 19, 2020 | 187.45 | 189.70 | 186.79 | 187.59 | 17,548 | -0.48(-0.25%) |
May 18, 2020 | 189.26 | 191.36 | 187.85 | 188.07 | 45,334 | +2.70(+1.46%) |
May 15, 2020 | 181.04 | 186.10 | 181.04 | 185.37 | 29,013 | +3.34(+1.84%) |
May 14, 2020 | 176.80 | 182.23 | 175.91 | 182.02 | 60,135 | +3.03(+1.69%) |
May 13, 2020 | 183.14 | 183.14 | 177.18 | 178.99 | 97,498 | -4.39(-2.40%) |
May 12, 2020 | 187.43 | 187.46 | 183.34 | 183.38 | 31,771 | -2.56(-1.37%) |
May 11, 2020 | 183.86 | 186.95 | 183.39 | 185.94 | 225,845 | +1.31(+0.71%) |
May 08, 2020 | 182.87 | 184.98 | 182.09 | 184.63 | 36,832 | +4.53(+2.51%) |
May 07, 2020 | 182.72 | 182.93 | 179.85 | 180.10 | 23,139 | -0.48(-0.26%) |
May 06, 2020 | 185.42 | 185.55 | 180.51 | 180.57 | 25,040 | -2.85(-1.55%) |
May 05, 2020 | 181.39 | 185.37 | 181.33 | 183.42 | 34,822 | +3.76(+2.09%) |
May 04, 2020 | 177.69 | 179.91 | 177.22 | 179.66 | 42,692 | +0.30(+0.17%) |