Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 198.52 | 199.27 | 190.84 | 192.99 | 1,307,300 | -5.62(-2.83%) |
Jul 30, 2020 | 200.26 | 200.77 | 196.21 | 198.61 | 937,786 | -4.41(-2.17%) |
Jul 29, 2020 | 198.91 | 205.49 | 198.53 | 203.02 | 720,201 | +5.46(+2.76%) |
Jul 28, 2020 | 198.75 | 202.16 | 197.18 | 197.56 | 595,070 | -1.28(-0.64%) |
Jul 27, 2020 | 202.25 | 202.54 | 195.77 | 198.84 | 1,253,604 | -4.87(-2.39%) |
Jul 24, 2020 | 204.49 | 206.32 | 202.45 | 203.71 | 645,800 | -1.93(-0.94%) |
Jul 23, 2020 | 204.62 | 209.17 | 203.12 | 205.64 | 944,945 | +0.20(+0.10%) |
Jul 22, 2020 | 201.43 | 206.07 | 200.59 | 205.44 | 749,732 | +3.48(+1.72%) |
Jul 21, 2020 | 198.00 | 207.85 | 196.25 | 201.96 | 1,273,896 | +1.90(+0.95%) |
Jul 20, 2020 | 202.13 | 202.40 | 196.00 | 200.06 | 742,271 | -2.94(-1.45%) |
Jul 17, 2020 | 203.07 | 206.50 | 201.90 | 203.00 | 734,100 | -0.18(-0.09%) |
Jul 16, 2020 | 200.38 | 203.83 | 200.37 | 203.18 | 830,458 | -0.63(-0.31%) |
Jul 15, 2020 | 199.05 | 205.24 | 197.75 | 203.81 | 1,330,839 | +11.87(+6.18%) |
Jul 14, 2020 | 191.80 | 193.34 | 186.98 | 191.94 | 1,410,110 | -0.77(-0.40%) |
Jul 13, 2020 | 197.88 | 199.35 | 192.46 | 192.71 | 1,235,896 | -3.28(-1.67%) |
Jul 10, 2020 | 193.13 | 196.53 | 191.84 | 195.99 | 1,641,500 | +3.69(+1.92%) |
Jul 09, 2020 | 201.95 | 202.13 | 191.09 | 192.30 | 1,257,517 | -9.72(-4.81%) |
Jul 08, 2020 | 202.30 | 204.43 | 199.30 | 202.02 | 999,554 | -0.91(-0.45%) |
Jul 07, 2020 | 205.61 | 206.83 | 201.19 | 202.93 | 974,894 | -6.07(-2.90%) |
Jul 06, 2020 | 207.15 | 209.43 | 204.33 | 209.00 | 984,118 | +5.41(+2.66%) |
Jul 02, 2020 | 207.84 | 208.43 | 202.10 | 203.59 | 789,500 | +0.02(+0.01%) |
Jul 01, 2020 | 202.62 | 209.85 | 200.83 | 203.57 | 1,223,230 | +0.15(+0.07%) |
Jun 30, 2020 | 198.50 | 204.15 | 196.10 | 203.42 | 1,460,119 | +4.79(+2.41%) |
Jun 29, 2020 | 191.00 | 200.33 | 186.01 | 198.63 | 1,967,056 | +8.64(+4.55%) |
Jun 26, 2020 | 193.63 | 193.96 | 188.90 | 189.99 | 2,182,300 | -4.21(-2.17%) |
Jun 25, 2020 | 198.33 | 198.80 | 191.66 | 194.20 | 2,080,740 | -5.80(-2.90%) |
Jun 24, 2020 | 205.00 | 206.43 | 194.12 | 200.00 | 2,009,998 | -6.70(-3.24%) |
Jun 23, 2020 | 208.24 | 209.77 | 205.69 | 206.70 | 1,624,777 | +1.21(+0.59%) |
Jun 22, 2020 | 214.00 | 214.11 | 205.08 | 205.49 | 1,769,986 | -6.70(-3.16%) |
Jun 19, 2020 | 227.62 | 229.30 | 208.51 | 212.19 | 2,438,400 | -6.78(-3.10%) |
Jun 18, 2020 | 221.57 | 224.09 | 217.51 | 218.97 | 1,070,562 | -4.68(-2.09%) |
Jun 17, 2020 | 226.87 | 229.84 | 222.42 | 223.65 | 1,235,096 | -2.25(-1.00%) |
Jun 16, 2020 | 235.00 | 236.16 | 225.00 | 225.90 | 1,207,991 | +0.41(+0.18%) |
Jun 15, 2020 | 218.71 | 225.80 | 214.50 | 225.49 | 1,051,786 | -1.14(-0.50%) |
Jun 12, 2020 | 232.40 | 236.31 | 222.58 | 226.63 | 1,001,000 | +0.75(+0.33%) |
Jun 11, 2020 | 224.57 | 230.78 | 223.06 | 225.88 | 1,407,903 | -12.53(-5.26%) |
Jun 10, 2020 | 245.67 | 246.84 | 236.47 | 238.41 | 1,042,702 | -6.27(-2.56%) |
Jun 09, 2020 | 248.44 | 249.00 | 244.18 | 244.68 | 724,452 | -9.89(-3.88%) |
Jun 08, 2020 | 255.91 | 256.79 | 250.44 | 254.57 | 1,018,035 | +2.49(+0.99%) |
Jun 05, 2020 | 256.86 | 258.18 | 249.74 | 252.08 | 1,188,900 | +4.10(+1.65%) |
Jun 04, 2020 | 250.50 | 255.83 | 244.28 | 247.98 | 1,456,601 | -4.32(-1.71%) |
Jun 03, 2020 | 244.47 | 254.37 | 242.00 | 252.30 | 1,111,531 | +11.08(+4.59%) |
Jun 02, 2020 | 242.16 | 242.95 | 237.05 | 241.22 | 1,333,759 | +2.13(+0.89%) |
Jun 01, 2020 | 246.49 | 250.57 | 236.01 | 239.09 | 1,476,661 | -4.92(-2.02%) |
May 29, 2020 | 240.61 | 246.41 | 231.51 | 244.01 | 2,628,200 | +0.70(+0.29%) |
May 28, 2020 | 251.66 | 252.89 | 241.00 | 243.31 | 1,660,949 | -8.32(-3.31%) |
May 27, 2020 | 244.43 | 252.38 | 239.26 | 251.63 | 1,637,977 | +13.65(+5.74%) |
May 26, 2020 | 230.36 | 239.09 | 228.41 | 237.98 | 1,783,657 | +17.36(+7.87%) |
May 22, 2020 | 223.29 | 223.64 | 216.29 | 220.62 | 1,051,900 | -1.83(-0.82%) |
May 21, 2020 | 213.36 | 224.48 | 210.74 | 222.45 | 1,868,774 | +8.97(+4.20%) |
May 20, 2020 | 213.00 | 215.26 | 210.00 | 213.48 | 975,384 | +3.26(+1.55%) |
May 19, 2020 | 213.01 | 213.01 | 204.33 | 210.22 | 970,954 | -2.35(-1.11%) |
May 18, 2020 | 210.60 | 218.46 | 210.60 | 212.57 | 1,199,245 | +12.12(+6.05%) |
May 15, 2020 | 199.77 | 205.45 | 197.51 | 200.45 | 1,121,700 | -0.51(-0.25%) |
May 14, 2020 | 194.00 | 201.81 | 188.10 | 200.96 | 1,563,982 | +3.35(+1.70%) |
May 13, 2020 | 211.92 | 212.00 | 195.06 | 197.61 | 1,952,166 | -14.29(-6.74%) |
May 12, 2020 | 228.65 | 228.65 | 211.58 | 211.90 | 1,588,094 | -18.46(-8.01%) |
May 11, 2020 | 227.47 | 234.60 | 226.69 | 230.36 | 737,875 | +0.29(+0.13%) |
May 08, 2020 | 225.64 | 230.37 | 223.44 | 230.07 | 635,400 | +7.91(+3.56%) |
May 07, 2020 | 222.28 | 226.76 | 221.37 | 222.16 | 661,729 | +3.89(+1.78%) |
May 06, 2020 | 220.65 | 221.88 | 217.48 | 218.27 | 488,550 | +0.06(+0.03%) |
May 05, 2020 | 219.22 | 220.80 | 216.00 | 218.21 | 770,292 | +2.73(+1.27%) |
May 04, 2020 | 211.68 | 216.02 | 206.60 | 215.48 | 976,814 | +1.20(+0.56%) |