Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 210.74 | 210.88 | 206.02 | 209.37 | 202,659 | -1.74(-0.82%) |
Jul 30, 2020 | 208.05 | 211.74 | 207.76 | 211.11 | 110,415 | +0.64(+0.30%) |
Jul 29, 2020 | 208.42 | 210.62 | 208.05 | 210.47 | 300,630 | +3.51(+1.70%) |
Jul 28, 2020 | 209.54 | 210.76 | 206.77 | 206.96 | 411,172 | -3.47(-1.65%) |
Jul 27, 2020 | 207.04 | 210.44 | 206.65 | 210.44 | 202,578 | +3.79(+1.84%) |
Jul 24, 2020 | 208.26 | 208.77 | 205.58 | 206.64 | 307,670 | -3.41(-1.62%) |
Jul 23, 2020 | 210.95 | 214.07 | 207.88 | 210.05 | 176,997 | -0.85(-0.40%) |
Jul 22, 2020 | 209.92 | 212.04 | 209.92 | 210.91 | 296,956 | +0.14(+0.07%) |
Jul 21, 2020 | 212.41 | 213.54 | 210.00 | 210.77 | 531,528 | +0.17(+0.08%) |
Jul 20, 2020 | 209.12 | 211.01 | 208.63 | 210.60 | 211,756 | +1.12(+0.54%) |
Jul 17, 2020 | 207.92 | 210.57 | 207.13 | 209.48 | 253,477 | +2.03(+0.98%) |
Jul 16, 2020 | 208.04 | 208.31 | 205.87 | 207.45 | 260,985 | -1.96(-0.93%) |
Jul 15, 2020 | 207.72 | 210.34 | 206.56 | 209.41 | 396,320 | +6.16(+3.03%) |
Jul 14, 2020 | 199.04 | 203.31 | 196.98 | 203.25 | 267,941 | +3.82(+1.92%) |
Jul 13, 2020 | 205.33 | 208.20 | 199.28 | 199.42 | 245,067 | -4.05(-1.99%) |
Jul 10, 2020 | 202.44 | 204.54 | 201.09 | 203.47 | 360,022 | +0.90(+0.44%) |
Jul 09, 2020 | 205.02 | 205.93 | 199.49 | 202.57 | 438,256 | -2.04(-1.00%) |
Jul 08, 2020 | 202.47 | 204.70 | 200.90 | 204.62 | 265,968 | +2.34(+1.16%) |
Jul 07, 2020 | 202.95 | 206.00 | 201.87 | 202.28 | 293,419 | -2.08(-1.02%) |
Jul 06, 2020 | 207.14 | 207.14 | 203.99 | 204.36 | 333,543 | +1.08(+0.53%) |
Jul 02, 2020 | 205.25 | 205.85 | 202.77 | 203.29 | 282,925 | +0.96(+0.47%) |
Jul 01, 2020 | 202.73 | 203.99 | 201.09 | 202.33 | 280,413 | +0.01(+0.00%) |
Jun 30, 2020 | 198.31 | 202.84 | 198.31 | 202.32 | 212,219 | +3.09(+1.55%) |
Jun 29, 2020 | 196.87 | 200.24 | 194.03 | 199.23 | 192,209 | +4.43(+2.27%) |
Jun 26, 2020 | 199.06 | 199.31 | 194.44 | 194.80 | 534,256 | -5.09(-2.54%) |
Jun 25, 2020 | 196.02 | 200.08 | 194.41 | 199.88 | 364,206 | +2.83(+1.43%) |
Jun 24, 2020 | 201.02 | 202.03 | 194.56 | 197.06 | 456,752 | -6.34(-3.12%) |
Jun 23, 2020 | 204.62 | 205.14 | 202.84 | 203.39 | 559,514 | +1.59(+0.79%) |
Jun 22, 2020 | 198.58 | 202.04 | 196.90 | 201.81 | 448,820 | +2.67(+1.34%) |
Jun 19, 2020 | 202.67 | 202.70 | 197.56 | 199.14 | 294,070 | -0.28(-0.14%) |
Jun 18, 2020 | 197.53 | 201.12 | 197.12 | 199.42 | 487,414 | +0.22(+0.11%) |
Jun 17, 2020 | 202.07 | 202.67 | 198.58 | 199.21 | 509,680 | -2.26(-1.12%) |
Jun 16, 2020 | 204.10 | 204.21 | 196.84 | 201.47 | 369,632 | +4.26(+2.16%) |
Jun 15, 2020 | 186.76 | 198.33 | 186.14 | 197.20 | 690,213 | +5.33(+2.78%) |
Jun 12, 2020 | 194.07 | 195.77 | 186.31 | 191.88 | 544,439 | +3.57(+1.90%) |
Jun 11, 2020 | 194.96 | 196.11 | 187.93 | 188.30 | 653,348 | -14.12(-6.98%) |
Jun 10, 2020 | 205.61 | 205.90 | 201.34 | 202.42 | 266,766 | -3.31(-1.61%) |
Jun 09, 2020 | 206.13 | 207.51 | 204.53 | 205.73 | 394,019 | -2.90(-1.39%) |
Jun 08, 2020 | 208.21 | 209.11 | 207.28 | 208.63 | 324,078 | +2.79(+1.36%) |
Jun 05, 2020 | 206.60 | 208.49 | 205.29 | 205.84 | 610,087 | +5.95(+2.98%) |
Jun 04, 2020 | 200.51 | 201.89 | 198.34 | 199.89 | 652,961 | -1.56(-0.78%) |
Jun 03, 2020 | 201.10 | 203.23 | 200.04 | 201.46 | 338,358 | +2.95(+1.49%) |
Jun 02, 2020 | 197.94 | 198.74 | 195.29 | 198.51 | 590,308 | +1.41(+0.71%) |
Jun 01, 2020 | 195.26 | 198.63 | 194.45 | 197.10 | 972,772 | +2.41(+1.24%) |
May 29, 2020 | 193.52 | 195.25 | 191.29 | 194.69 | 430,451 | -0.41(-0.21%) |
May 28, 2020 | 200.95 | 201.39 | 194.14 | 195.10 | 322,664 | -4.22(-2.12%) |
May 27, 2020 | 198.26 | 199.71 | 191.15 | 199.32 | 492,049 | +4.56(+2.34%) |
May 26, 2020 | 198.01 | 198.05 | 194.57 | 194.76 | 494,931 | +3.50(+1.83%) |
May 22, 2020 | 190.33 | 191.50 | 188.58 | 191.25 | 300,178 | +1.44(+0.76%) |
May 21, 2020 | 189.59 | 190.77 | 187.08 | 189.81 | 377,939 | +0.16(+0.08%) |
May 20, 2020 | 188.27 | 191.06 | 187.70 | 189.65 | 710,501 | +4.98(+2.70%) |
May 19, 2020 | 187.08 | 189.08 | 184.67 | 184.67 | 554,008 | -3.12(-1.66%) |
May 18, 2020 | 185.83 | 188.92 | 183.38 | 187.78 | 1,304,973 | +8.75(+4.89%) |
May 15, 2020 | 174.01 | 179.36 | 173.07 | 179.04 | 698,676 | +3.61(+2.06%) |
May 14, 2020 | 171.32 | 175.54 | 167.84 | 175.42 | 1,253,331 | +0.52(+0.30%) |
May 13, 2020 | 178.78 | 179.92 | 171.36 | 174.91 | 909,252 | -5.04(-2.80%) |
May 12, 2020 | 186.49 | 186.85 | 179.94 | 179.94 | 477,385 | -5.80(-3.12%) |
May 11, 2020 | 182.57 | 187.06 | 182.10 | 185.74 | 1,240,951 | +1.41(+0.76%) |
May 08, 2020 | 181.96 | 184.74 | 180.87 | 184.34 | 1,262,164 | +5.75(+3.22%) |
May 07, 2020 | 178.39 | 179.66 | 176.95 | 178.59 | 936,436 | +2.29(+1.30%) |
May 06, 2020 | 176.86 | 178.20 | 174.85 | 176.29 | 393,825 | +0.38(+0.22%) |
May 05, 2020 | 175.75 | 178.60 | 174.99 | 175.91 | 898,073 | +2.85(+1.65%) |
May 04, 2020 | 169.59 | 173.20 | 168.03 | 173.06 | 973,149 | +1.62(+0.95%) |