Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 199.64 | 201.21 | 195.10 | 199.66 | 2,382,823 | -1.72(-0.86%) |
Jul 30, 2020 | 197.71 | 201.38 | 196.71 | 201.38 | 1,486,198 | +1.58(+0.79%) |
Jul 29, 2020 | 199.00 | 200.52 | 197.72 | 199.80 | 1,506,705 | +0.06(+0.03%) |
Jul 28, 2020 | 200.97 | 202.06 | 198.67 | 199.74 | 1,437,200 | -1.24(-0.62%) |
Jul 27, 2020 | 201.52 | 201.72 | 199.18 | 200.99 | 1,354,682 | -0.15(-0.07%) |
Jul 24, 2020 | 201.01 | 202.57 | 200.40 | 201.13 | 1,053,501 | -0.19(-0.10%) |
Jul 23, 2020 | 201.65 | 202.65 | 200.29 | 201.33 | 1,382,920 | -0.48(-0.24%) |
Jul 22, 2020 | 199.49 | 201.89 | 199.00 | 201.80 | 1,312,534 | +1.59(+0.80%) |
Jul 21, 2020 | 199.03 | 200.26 | 198.02 | 200.21 | 982,595 | +2.25(+1.14%) |
Jul 20, 2020 | 196.93 | 198.30 | 196.38 | 197.96 | 1,170,956 | +0.23(+0.12%) |
Jul 17, 2020 | 198.23 | 198.23 | 195.81 | 197.72 | 1,266,508 | +0.96(+0.49%) |
Jul 16, 2020 | 195.15 | 196.85 | 194.16 | 196.76 | 1,466,566 | +1.63(+0.84%) |
Jul 15, 2020 | 195.72 | 195.90 | 193.42 | 195.13 | 1,211,171 | +1.88(+0.97%) |
Jul 14, 2020 | 191.78 | 195.12 | 191.77 | 193.25 | 1,226,130 | +1.93(+1.01%) |
Jul 13, 2020 | 192.23 | 193.77 | 190.36 | 191.32 | 1,203,431 | -0.49(-0.25%) |
Jul 10, 2020 | 189.27 | 191.99 | 188.14 | 191.80 | 987,992 | +3.01(+1.59%) |
Jul 09, 2020 | 189.79 | 189.99 | 187.04 | 188.79 | 1,423,210 | -1.05(-0.55%) |
Jul 08, 2020 | 187.44 | 189.85 | 187.04 | 189.84 | 1,900,181 | +2.99(+1.60%) |
Jul 07, 2020 | 186.60 | 188.03 | 186.21 | 186.85 | 1,613,971 | -0.23(-0.12%) |
Jul 06, 2020 | 189.00 | 189.13 | 186.61 | 187.08 | 1,279,822 | +1.21(+0.65%) |
Jul 02, 2020 | 188.15 | 188.15 | 185.21 | 185.87 | 1,278,663 | +0.30(+0.16%) |
Jul 01, 2020 | 187.08 | 188.17 | 184.58 | 185.57 | 1,097,647 | -1.42(-0.76%) |
Jun 30, 2020 | 182.22 | 187.62 | 180.72 | 186.99 | 1,811,285 | +4.25(+2.33%) |
Jun 29, 2020 | 185.85 | 186.30 | 181.78 | 182.74 | 1,189,075 | -1.75(-0.95%) |
Jun 26, 2020 | 187.90 | 190.69 | 183.72 | 184.48 | 2,533,326 | -4.24(-2.25%) |
Jun 25, 2020 | 182.20 | 189.22 | 181.79 | 188.72 | 1,939,995 | +6.66(+3.66%) |
Jun 24, 2020 | 182.41 | 183.21 | 180.36 | 182.06 | 2,429,000 | -1.44(-0.78%) |
Jun 23, 2020 | 185.47 | 185.80 | 183.00 | 183.50 | 1,870,267 | +0.22(+0.12%) |
Jun 22, 2020 | 180.38 | 184.72 | 179.63 | 183.28 | 1,372,664 | +1.93(+1.07%) |
Jun 19, 2020 | 188.25 | 188.37 | 180.78 | 181.35 | 2,861,696 | -4.08(-2.20%) |
Jun 18, 2020 | 185.16 | 189.18 | 184.59 | 185.42 | 1,207,970 | -0.91(-0.49%) |
Jun 17, 2020 | 181.29 | 187.78 | 180.99 | 186.34 | 1,592,248 | +5.64(+3.12%) |
Jun 16, 2020 | 183.00 | 183.33 | 178.90 | 180.70 | 1,196,764 | +1.96(+1.10%) |
Jun 15, 2020 | 173.32 | 179.94 | 172.05 | 178.74 | 1,680,456 | +2.09(+1.18%) |
Jun 12, 2020 | 179.52 | 179.98 | 172.67 | 176.65 | 1,419,775 | +1.26(+0.72%) |
Jun 11, 2020 | 184.74 | 184.74 | 174.66 | 175.38 | 1,821,040 | -12.17(-6.49%) |
Jun 10, 2020 | 187.74 | 189.31 | 185.63 | 187.55 | 1,717,881 | -1.08(-0.57%) |
Jun 09, 2020 | 190.98 | 191.69 | 188.04 | 188.63 | 1,368,097 | -3.61(-1.88%) |
Jun 08, 2020 | 194.21 | 194.60 | 190.91 | 192.24 | 1,570,782 | -2.13(-1.09%) |
Jun 05, 2020 | 198.44 | 198.44 | 193.65 | 194.37 | 1,639,787 | +2.15(+1.12%) |
Jun 04, 2020 | 192.09 | 192.74 | 190.19 | 192.22 | 642,348 | -0.95(-0.49%) |
Jun 03, 2020 | 190.45 | 195.60 | 189.64 | 193.17 | 1,262,394 | +4.02(+2.13%) |
Jun 02, 2020 | 190.92 | 191.79 | 188.40 | 189.15 | 1,216,760 | -1.27(-0.67%) |
Jun 01, 2020 | 190.56 | 191.82 | 189.00 | 190.42 | 1,218,384 | -0.79(-0.41%) |
May 29, 2020 | 192.27 | 193.26 | 189.51 | 191.21 | 3,307,796 | -1.69(-0.88%) |
May 28, 2020 | 193.58 | 195.66 | 190.28 | 192.90 | 1,105,819 | +0.83(+0.43%) |
May 27, 2020 | 192.60 | 194.32 | 190.26 | 192.07 | 1,612,625 | +2.70(+1.43%) |
May 26, 2020 | 189.74 | 191.61 | 189.07 | 189.38 | 1,300,616 | +3.00(+1.61%) |
May 22, 2020 | 187.68 | 187.77 | 185.13 | 186.38 | 968,936 | -1.32(-0.70%) |
May 21, 2020 | 188.98 | 189.85 | 186.50 | 187.70 | 1,218,565 | -1.88(-0.99%) |
May 20, 2020 | 191.62 | 193.54 | 189.23 | 189.58 | 1,060,490 | -0.26(-0.14%) |
May 19, 2020 | 189.79 | 192.20 | 189.67 | 189.84 | 1,062,379 | -1.26(-0.66%) |
May 18, 2020 | 190.04 | 194.47 | 189.64 | 191.10 | 1,554,839 | +5.02(+2.70%) |
May 15, 2020 | 186.62 | 187.79 | 184.89 | 186.08 | 2,191,361 | -2.19(-1.17%) |
May 14, 2020 | 182.06 | 188.61 | 180.80 | 188.28 | 1,205,745 | +3.59(+1.94%) |
May 13, 2020 | 189.32 | 189.32 | 183.81 | 184.69 | 3,182,205 | -2.90(-1.55%) |
May 12, 2020 | 185.99 | 189.27 | 185.99 | 187.59 | 1,494,957 | +1.18(+0.63%) |
May 11, 2020 | 183.25 | 188.41 | 183.00 | 186.41 | 1,514,412 | +2.18(+1.19%) |
May 08, 2020 | 180.75 | 184.24 | 179.79 | 184.23 | 882,621 | +4.79(+2.67%) |
May 07, 2020 | 173.70 | 180.92 | 173.70 | 179.44 | 1,169,204 | +7.37(+4.28%) |
May 06, 2020 | 178.91 | 179.33 | 171.24 | 172.07 | 1,167,618 | -5.52(-3.11%) |
May 05, 2020 | 171.91 | 178.66 | 171.91 | 177.60 | 1,179,081 | +5.10(+2.95%) |
May 04, 2020 | 173.05 | 173.61 | 170.96 | 172.50 | 1,618,012 | -0.51(-0.30%) |