Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 195.06 | 196.00 | 193.33 | 195.78 | 5,943,100 | +1.48(+0.76%) |
Jul 30, 2020 | 193.43 | 194.57 | 192.25 | 194.30 | 4,824,927 | -2.11(-1.07%) |
Jul 29, 2020 | 194.03 | 196.67 | 193.73 | 196.41 | 4,067,613 | +2.29(+1.18%) |
Jul 28, 2020 | 190.90 | 194.46 | 190.61 | 194.12 | 4,412,371 | +1.98(+1.03%) |
Jul 27, 2020 | 193.83 | 193.99 | 191.77 | 192.14 | 4,311,683 | -2.38(-1.22%) |
Jul 24, 2020 | 193.25 | 196.28 | 193.05 | 194.52 | 5,143,600 | +1.27(+0.66%) |
Jul 23, 2020 | 191.71 | 193.39 | 191.48 | 193.25 | 6,039,440 | +1.15(+0.60%) |
Jul 22, 2020 | 191.78 | 192.24 | 190.63 | 192.10 | 4,184,120 | -0.17(-0.09%) |
Jul 21, 2020 | 190.40 | 193.45 | 190.40 | 192.27 | 5,257,798 | +1.79(+0.94%) |
Jul 20, 2020 | 190.02 | 191.23 | 189.48 | 190.48 | 4,090,962 | -0.28(-0.15%) |
Jul 17, 2020 | 191.77 | 192.12 | 190.47 | 190.76 | 5,187,500 | -0.25(-0.13%) |
Jul 16, 2020 | 188.32 | 191.93 | 188.32 | 191.01 | 4,773,099 | +0.45(+0.24%) |
Jul 15, 2020 | 192.64 | 193.05 | 188.75 | 190.56 | 7,558,622 | +0.85(+0.45%) |
Jul 14, 2020 | 182.42 | 190.08 | 182.42 | 189.71 | 14,685,752 | +5.58(+3.03%) |
Jul 13, 2020 | 183.81 | 185.82 | 183.31 | 184.13 | 7,887,134 | +1.23(+0.67%) |
Jul 10, 2020 | 178.26 | 182.96 | 178.09 | 182.90 | 5,487,000 | +4.10(+2.29%) |
Jul 09, 2020 | 181.79 | 181.88 | 177.77 | 178.80 | 5,423,207 | -2.60(-1.43%) |
Jul 08, 2020 | 180.42 | 182.31 | 179.77 | 181.40 | 5,554,622 | +0.25(+0.14%) |
Jul 07, 2020 | 182.02 | 182.49 | 180.60 | 181.15 | 4,954,058 | -1.57(-0.86%) |
Jul 06, 2020 | 183.10 | 183.52 | 181.59 | 182.72 | 6,448,621 | +3.89(+2.18%) |
Jul 02, 2020 | 180.45 | 180.94 | 178.24 | 178.83 | 5,165,900 | +0.84(+0.47%) |
Jul 01, 2020 | 178.41 | 180.45 | 177.34 | 177.99 | 4,620,981 | -0.52(-0.29%) |
Jun 30, 2020 | 176.75 | 179.12 | 176.51 | 178.51 | 6,765,813 | +1.32(+0.74%) |
Jun 29, 2020 | 175.90 | 177.22 | 175.33 | 177.19 | 5,220,741 | +1.82(+1.04%) |
Jun 26, 2020 | 176.71 | 178.70 | 174.63 | 175.37 | 14,776,300 | -3.48(-1.95%) |
Jun 25, 2020 | 176.58 | 179.72 | 176.06 | 178.85 | 6,384,796 | +1.32(+0.74%) |
Jun 24, 2020 | 179.61 | 179.65 | 177.26 | 177.53 | 8,084,014 | -3.48(-1.92%) |
Jun 23, 2020 | 181.87 | 182.39 | 180.40 | 181.01 | 6,380,409 | +0.84(+0.47%) |
Jun 22, 2020 | 179.55 | 181.80 | 178.87 | 180.17 | 5,819,845 | +0.45(+0.25%) |
Jun 19, 2020 | 183.50 | 183.88 | 179.01 | 179.72 | 8,765,100 | -1.01(-0.56%) |
Jun 18, 2020 | 179.90 | 181.36 | 179.04 | 180.73 | 4,922,716 | -0.13(-0.07%) |
Jun 17, 2020 | 183.03 | 183.15 | 180.11 | 180.86 | 6,453,920 | -1.44(-0.79%) |
Jun 16, 2020 | 186.55 | 186.70 | 179.75 | 182.30 | 9,412,268 | +0.75(+0.41%) |
Jun 15, 2020 | 177.00 | 181.77 | 176.05 | 181.55 | 8,106,299 | +0.34(+0.19%) |
Jun 12, 2020 | 184.02 | 184.02 | 178.22 | 181.21 | 9,479,900 | +3.19(+1.79%) |
Jun 11, 2020 | 185.00 | 186.93 | 177.93 | 178.02 | 15,376,528 | -13.49(-7.04%) |
Jun 10, 2020 | 195.85 | 196.34 | 191.37 | 191.51 | 7,342,093 | -4.56(-2.33%) |
Jun 09, 2020 | 197.15 | 198.79 | 195.83 | 196.07 | 7,732,395 | -5.49(-2.72%) |
Jun 08, 2020 | 202.34 | 203.33 | 199.56 | 201.56 | 6,705,149 | +0.90(+0.45%) |
Jun 05, 2020 | 197.88 | 201.49 | 196.22 | 200.66 | 10,400,900 | +8.61(+4.48%) |
Jun 04, 2020 | 190.41 | 192.11 | 189.69 | 192.05 | 5,816,246 | +1.23(+0.64%) |
Jun 03, 2020 | 188.75 | 191.62 | 187.81 | 190.82 | 6,707,499 | +4.88(+2.62%) |
Jun 02, 2020 | 183.99 | 186.44 | 183.99 | 185.94 | 5,803,329 | +2.10(+1.14%) |
Jun 01, 2020 | 185.53 | 185.71 | 183.18 | 183.84 | 5,721,306 | -1.74(-0.94%) |
May 29, 2020 | 183.08 | 185.87 | 182.53 | 185.58 | 10,631,000 | +0.48(+0.26%) |
May 28, 2020 | 187.24 | 187.28 | 183.92 | 185.10 | 6,314,994 | -0.67(-0.36%) |
May 27, 2020 | 184.66 | 185.98 | 183.80 | 185.77 | 7,415,358 | +5.43(+3.01%) |
May 26, 2020 | 179.99 | 181.69 | 178.68 | 180.34 | 7,108,918 | +5.41(+3.09%) |
May 22, 2020 | 174.86 | 175.12 | 173.21 | 174.93 | 3,589,800 | -0.01(-0.01%) |
May 21, 2020 | 175.74 | 176.65 | 174.47 | 174.94 | 4,061,879 | -1.08(-0.61%) |
May 20, 2020 | 174.61 | 176.87 | 174.29 | 176.02 | 5,458,257 | +3.53(+2.05%) |
May 19, 2020 | 174.12 | 174.87 | 172.34 | 172.49 | 5,580,054 | -2.97(-1.69%) |
May 18, 2020 | 174.00 | 176.87 | 172.31 | 175.46 | 7,463,158 | +6.21(+3.67%) |
May 15, 2020 | 169.82 | 170.66 | 168.52 | 169.25 | 5,941,200 | -1.68(-0.98%) |
May 14, 2020 | 168.80 | 171.40 | 167.04 | 170.93 | 7,013,791 | +0.36(+0.21%) |
May 13, 2020 | 172.00 | 172.61 | 169.44 | 170.57 | 10,261,515 | -2.24(-1.30%) |
May 12, 2020 | 175.20 | 175.71 | 172.73 | 172.81 | 6,475,907 | -1.83(-1.05%) |
May 11, 2020 | 175.23 | 175.96 | 173.61 | 174.64 | 9,237,354 | -2.19(-1.24%) |
May 08, 2020 | 176.71 | 177.26 | 174.28 | 176.83 | 5,798,900 | +3.35(+1.93%) |
May 07, 2020 | 173.40 | 175.38 | 173.05 | 173.48 | 6,700,541 | +1.10(+0.64%) |
May 06, 2020 | 176.94 | 177.04 | 172.34 | 172.38 | 9,014,243 | -3.65(-2.07%) |
May 05, 2020 | 180.04 | 180.23 | 175.93 | 176.03 | 9,018,485 | -3.97(-2.21%) |
May 04, 2020 | 179.78 | 180.36 | 176.34 | 180.00 | 9,452,269 | -2.67(-1.46%) |