Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 218.56 | 218.56 | 214.76 | 217.38 | 29,779 | -1.47(-0.67%) |
Jul 30, 2020 | 218.12 | 219.11 | 216.44 | 218.85 | 58,400 | -1.14(-0.52%) |
Jul 29, 2020 | 218.34 | 220.67 | 218.34 | 219.99 | 30,638 | +2.12(+0.97%) |
Jul 28, 2020 | 218.18 | 219.11 | 217.51 | 217.87 | 233,051 | -0.46(-0.21%) |
Jul 27, 2020 | 216.85 | 218.51 | 216.13 | 218.33 | 32,477 | +1.70(+0.79%) |
Jul 24, 2020 | 218.49 | 218.49 | 215.11 | 216.62 | 29,048 | -2.54(-1.16%) |
Jul 23, 2020 | 221.26 | 221.76 | 218.56 | 219.16 | 222,892 | -1.09(-0.50%) |
Jul 22, 2020 | 219.23 | 220.56 | 218.28 | 220.25 | 29,935 | +1.70(+0.78%) |
Jul 21, 2020 | 219.50 | 219.80 | 218.15 | 218.55 | 31,046 | -0.20(-0.09%) |
Jul 20, 2020 | 219.49 | 220.05 | 218.31 | 218.75 | 37,698 | -0.28(-0.13%) |
Jul 17, 2020 | 216.80 | 219.47 | 216.47 | 219.03 | 615,341 | +3.42(+1.58%) |
Jul 16, 2020 | 215.76 | 215.76 | 214.27 | 215.61 | 51,242 | -0.48(-0.22%) |
Jul 15, 2020 | 215.19 | 216.57 | 214.58 | 216.09 | 280,256 | +3.19(+1.50%) |
Jul 14, 2020 | 208.73 | 213.25 | 208.02 | 212.90 | 263,714 | +4.02(+1.92%) |
Jul 13, 2020 | 209.69 | 213.17 | 208.51 | 208.88 | 68,858 | +0.60(+0.29%) |
Jul 10, 2020 | 208.88 | 208.88 | 207.03 | 208.28 | 89,547 | -0.56(-0.27%) |
Jul 09, 2020 | 210.26 | 210.55 | 206.34 | 208.83 | 55,947 | -1.43(-0.68%) |
Jul 08, 2020 | 211.01 | 211.26 | 208.79 | 210.26 | 38,321 | +0.20(+0.10%) |
Jul 07, 2020 | 210.35 | 212.39 | 209.77 | 210.06 | 40,732 | -1.35(-0.64%) |
Jul 06, 2020 | 211.65 | 212.77 | 210.77 | 211.41 | 75,894 | +1.94(+0.93%) |
Jul 02, 2020 | 209.85 | 210.59 | 209.01 | 209.47 | 65,515 | +1.51(+0.73%) |
Jul 01, 2020 | 206.80 | 208.73 | 205.99 | 207.95 | 95,266 | +1.58(+0.77%) |
Jun 30, 2020 | 202.63 | 207.19 | 202.42 | 206.37 | 54,612 | +3.83(+1.89%) |
Jun 29, 2020 | 202.17 | 203.01 | 200.92 | 202.55 | 54,298 | +1.17(+0.58%) |
Jun 26, 2020 | 203.72 | 203.72 | 200.23 | 201.38 | 91,637 | -2.43(-1.19%) |
Jun 25, 2020 | 201.86 | 203.97 | 199.98 | 203.81 | 50,551 | +2.28(+1.13%) |
Jun 24, 2020 | 205.88 | 205.93 | 200.26 | 201.53 | 263,256 | -5.51(-2.66%) |
Jun 23, 2020 | 207.68 | 208.62 | 206.84 | 207.04 | 63,588 | +0.80(+0.39%) |
Jun 22, 2020 | 205.98 | 206.38 | 203.97 | 206.24 | 61,221 | -0.27(-0.13%) |
Jun 19, 2020 | 207.25 | 207.54 | 204.72 | 206.51 | 71,575 | +1.91(+0.94%) |
Jun 18, 2020 | 204.11 | 204.87 | 203.35 | 204.59 | 103,171 | -0.47(-0.23%) |
Jun 17, 2020 | 206.28 | 206.50 | 204.53 | 205.06 | 58,886 | -0.23(-0.11%) |
Jun 16, 2020 | 205.02 | 206.36 | 201.96 | 205.29 | 124,030 | +4.71(+2.35%) |
Jun 15, 2020 | 196.80 | 201.46 | 195.43 | 200.58 | 158,752 | +0.93(+0.47%) |
Jun 12, 2020 | 202.47 | 203.28 | 196.36 | 199.65 | 325,379 | +1.52(+0.77%) |
Jun 11, 2020 | 206.99 | 206.99 | 198.01 | 198.13 | 108,104 | -11.66(-5.56%) |
Jun 10, 2020 | 211.09 | 211.11 | 209.26 | 209.80 | 43,263 | -0.34(-0.16%) |
Jun 09, 2020 | 211.83 | 212.80 | 209.94 | 210.14 | 52,879 | -2.16(-1.02%) |
Jun 08, 2020 | 209.99 | 212.30 | 209.99 | 212.30 | 52,987 | +1.46(+0.69%) |
Jun 05, 2020 | 208.78 | 212.10 | 207.82 | 210.84 | 166,095 | +3.22(+1.55%) |
Jun 04, 2020 | 208.43 | 209.57 | 206.41 | 207.62 | 121,263 | -1.95(-0.93%) |
Jun 03, 2020 | 210.69 | 210.69 | 208.84 | 209.57 | 97,866 | -0.43(-0.20%) |
Jun 02, 2020 | 208.76 | 210.00 | 207.64 | 210.00 | 386,167 | +1.00(+0.48%) |
Jun 01, 2020 | 209.45 | 209.66 | 207.53 | 208.99 | 205,101 | -1.45(-0.69%) |
May 29, 2020 | 208.46 | 211.12 | 206.18 | 210.44 | 160,541 | +1.96(+0.94%) |
May 28, 2020 | 207.42 | 210.39 | 207.42 | 208.49 | 198,835 | +2.89(+1.41%) |
May 27, 2020 | 204.22 | 205.62 | 200.60 | 205.60 | 192,055 | +1.59(+0.78%) |
May 26, 2020 | 208.19 | 208.19 | 203.59 | 204.00 | 113,801 | -0.31(-0.15%) |
May 22, 2020 | 203.95 | 204.62 | 203.03 | 204.31 | 48,728 | +0.49(+0.24%) |
May 21, 2020 | 205.05 | 205.05 | 202.90 | 203.82 | 54,482 | -1.68(-0.82%) |
May 20, 2020 | 207.08 | 207.35 | 205.10 | 205.50 | 45,661 | +0.47(+0.23%) |
May 19, 2020 | 207.48 | 207.89 | 205.03 | 205.03 | 61,137 | -2.94(-1.41%) |
May 18, 2020 | 209.94 | 210.59 | 207.55 | 207.97 | 85,361 | +2.44(+1.19%) |
May 15, 2020 | 202.49 | 205.79 | 202.49 | 205.53 | 213,252 | +1.61(+0.79%) |
May 14, 2020 | 199.91 | 203.92 | 199.77 | 203.92 | 80,687 | +2.33(+1.16%) |
May 13, 2020 | 204.29 | 205.12 | 200.24 | 201.59 | 85,444 | -2.55(-1.25%) |
May 12, 2020 | 208.46 | 208.88 | 204.05 | 204.14 | 59,505 | -3.06(-1.48%) |
May 11, 2020 | 202.31 | 207.61 | 202.31 | 207.20 | 76,908 | +3.93(+1.93%) |
May 08, 2020 | 204.70 | 204.70 | 202.79 | 203.27 | 77,965 | +0.88(+0.43%) |
May 07, 2020 | 204.36 | 204.36 | 201.96 | 202.39 | 47,375 | +0.37(+0.18%) |
May 06, 2020 | 204.84 | 204.84 | 202.02 | 202.02 | 118,090 | -1.51(-0.74%) |
May 05, 2020 | 200.92 | 205.10 | 200.92 | 203.53 | 294,283 | +4.38(+2.20%) |
May 04, 2020 | 198.28 | 199.55 | 197.14 | 199.15 | 220,262 | +0.45(+0.23%) |