Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 242.28 | 244.26 | 238.27 | 242.73 | 3,981,649 | -0.75(-0.31%) |
Jul 30, 2020 | 240.76 | 244.43 | 239.13 | 243.48 | 2,566,674 | +1.51(+0.62%) |
Jul 29, 2020 | 242.10 | 244.21 | 241.52 | 241.97 | 3,142,258 | -0.57(-0.23%) |
Jul 28, 2020 | 245.54 | 246.00 | 241.98 | 242.54 | 2,435,432 | -1.96(-0.80%) |
Jul 27, 2020 | 242.36 | 245.65 | 242.36 | 244.49 | 2,638,062 | +1.93(+0.80%) |
Jul 24, 2020 | 242.32 | 244.01 | 240.44 | 242.56 | 3,264,355 | +1.37(+0.57%) |
Jul 23, 2020 | 244.84 | 244.84 | 239.36 | 241.19 | 2,931,204 | -1.24(-0.51%) |
Jul 22, 2020 | 240.08 | 242.82 | 239.54 | 242.44 | 3,005,973 | +2.51(+1.05%) |
Jul 21, 2020 | 239.19 | 241.25 | 238.37 | 239.92 | 2,669,154 | +2.06(+0.87%) |
Jul 20, 2020 | 236.83 | 238.81 | 235.90 | 237.87 | 2,679,106 | -0.19(-0.08%) |
Jul 17, 2020 | 237.74 | 238.30 | 235.63 | 238.06 | 3,385,107 | +2.10(+0.89%) |
Jul 16, 2020 | 234.75 | 238.17 | 234.05 | 235.96 | 2,746,359 | +0.26(+0.11%) |
Jul 15, 2020 | 237.84 | 238.89 | 233.28 | 235.70 | 4,750,261 | +0.01(+0.00%) |
Jul 14, 2020 | 230.00 | 236.05 | 227.16 | 235.69 | 5,044,304 | +7.47(+3.27%) |
Jul 13, 2020 | 230.32 | 235.75 | 227.74 | 228.22 | 4,852,303 | -0.45(-0.20%) |
Jul 10, 2020 | 227.00 | 228.87 | 225.49 | 228.67 | 3,002,616 | +1.97(+0.87%) |
Jul 09, 2020 | 228.26 | 229.03 | 225.23 | 226.70 | 3,274,140 | -1.11(-0.49%) |
Jul 08, 2020 | 226.62 | 228.38 | 225.11 | 227.81 | 2,508,817 | +1.66(+0.74%) |
Jul 07, 2020 | 226.16 | 229.28 | 225.89 | 226.15 | 3,201,530 | -2.01(-0.88%) |
Jul 06, 2020 | 228.81 | 229.94 | 225.86 | 228.16 | 3,425,843 | +0.96(+0.42%) |
Jul 02, 2020 | 230.34 | 230.67 | 226.67 | 227.20 | 3,685,675 | +0.32(+0.14%) |
Jul 01, 2020 | 228.25 | 228.87 | 225.76 | 226.88 | 4,021,885 | -2.16(-0.94%) |
Jun 30, 2020 | 225.82 | 230.08 | 224.99 | 229.03 | 4,948,572 | +4.01(+1.78%) |
Jun 29, 2020 | 221.86 | 225.37 | 219.74 | 225.02 | 3,793,347 | +4.67(+2.12%) |
Jun 26, 2020 | 224.32 | 225.00 | 219.65 | 220.35 | 5,471,691 | -3.99(-1.78%) |
Jun 25, 2020 | 223.81 | 225.23 | 221.44 | 224.34 | 3,213,158 | -0.69(-0.30%) |
Jun 24, 2020 | 226.56 | 228.83 | 221.92 | 225.03 | 4,235,121 | -3.82(-1.67%) |
Jun 23, 2020 | 231.31 | 231.71 | 228.69 | 228.85 | 3,393,078 | +1.05(+0.46%) |
Jun 22, 2020 | 224.64 | 228.62 | 224.46 | 227.80 | 4,171,210 | +2.29(+1.02%) |
Jun 19, 2020 | 231.40 | 232.50 | 225.26 | 225.50 | 12,156,811 | -2.34(-1.03%) |
Jun 18, 2020 | 227.98 | 230.17 | 225.94 | 227.84 | 3,660,362 | -1.50(-0.65%) |
Jun 17, 2020 | 231.10 | 232.79 | 228.64 | 229.34 | 4,629,944 | +0.82(+0.36%) |
Jun 16, 2020 | 228.02 | 230.08 | 222.05 | 228.52 | 5,790,058 | +7.85(+3.56%) |
Jun 15, 2020 | 217.25 | 221.45 | 214.22 | 220.67 | 6,838,083 | -1.00(-0.45%) |
Jun 12, 2020 | 222.23 | 225.27 | 216.73 | 221.66 | 5,729,602 | +2.72(+1.24%) |
Jun 11, 2020 | 227.53 | 229.13 | 218.27 | 218.94 | 7,175,410 | -13.70(-5.89%) |
Jun 10, 2020 | 235.38 | 237.06 | 232.43 | 232.64 | 3,898,003 | -2.11(-0.90%) |
Jun 09, 2020 | 233.44 | 236.15 | 232.10 | 234.75 | 4,064,689 | -0.01(-0.00%) |
Jun 08, 2020 | 230.84 | 234.79 | 230.63 | 234.76 | 4,168,687 | +1.71(+0.73%) |
Jun 05, 2020 | 230.71 | 233.92 | 228.91 | 233.05 | 5,528,239 | +5.44(+2.39%) |
Jun 04, 2020 | 228.36 | 230.55 | 226.25 | 227.61 | 5,205,422 | -1.88(-0.82%) |
Jun 03, 2020 | 230.21 | 231.15 | 228.93 | 229.48 | 5,072,570 | -0.19(-0.08%) |
Jun 02, 2020 | 225.97 | 229.68 | 224.48 | 229.67 | 5,831,466 | +4.93(+2.19%) |
Jun 01, 2020 | 226.67 | 227.01 | 223.46 | 224.75 | 3,751,656 | -1.08(-0.48%) |
May 29, 2020 | 222.72 | 226.95 | 222.42 | 225.83 | 5,878,685 | +3.03(+1.36%) |
May 28, 2020 | 226.77 | 229.24 | 222.15 | 222.79 | 5,787,561 | -2.02(-0.90%) |
May 27, 2020 | 220.57 | 224.84 | 218.83 | 224.81 | 5,131,664 | +4.44(+2.01%) |
May 26, 2020 | 225.53 | 225.59 | 220.00 | 220.38 | 4,989,681 | +0.55(+0.25%) |
May 22, 2020 | 218.76 | 220.25 | 216.90 | 219.83 | 3,346,784 | +0.91(+0.42%) |
May 21, 2020 | 215.96 | 219.19 | 214.30 | 218.92 | 5,251,010 | +2.44(+1.13%) |
May 20, 2020 | 219.94 | 220.19 | 213.53 | 216.48 | 8,289,237 | +0.08(+0.04%) |
May 19, 2020 | 218.53 | 220.36 | 216.12 | 216.40 | 10,326,832 | -6.59(-2.96%) |
May 18, 2020 | 223.43 | 225.68 | 221.79 | 222.99 | 9,158,856 | +5.47(+2.52%) |
May 15, 2020 | 211.57 | 221.06 | 211.49 | 217.51 | 17,798,682 | +4.41(+2.07%) |
May 14, 2020 | 205.74 | 213.27 | 205.58 | 213.10 | 7,077,583 | +3.98(+1.90%) |
May 13, 2020 | 211.80 | 214.76 | 207.71 | 209.12 | 6,860,807 | -2.54(-1.20%) |
May 12, 2020 | 216.82 | 217.44 | 211.67 | 211.67 | 4,838,110 | -3.33(-1.55%) |
May 11, 2020 | 210.64 | 217.00 | 210.17 | 215.00 | 4,815,529 | +1.94(+0.91%) |
May 08, 2020 | 211.49 | 214.08 | 210.08 | 213.06 | 4,805,232 | +4.53(+2.17%) |
May 07, 2020 | 205.86 | 210.52 | 205.78 | 208.53 | 4,953,594 | +5.03(+2.47%) |
May 06, 2020 | 206.64 | 207.62 | 203.40 | 203.51 | 3,647,436 | -1.54(-0.75%) |
May 05, 2020 | 204.44 | 207.99 | 203.23 | 205.04 | 5,121,914 | +3.43(+1.70%) |
May 04, 2020 | 196.93 | 202.36 | 195.59 | 201.62 | 4,485,545 | +2.97(+1.50%) |