Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 223.31 | 224.42 | 216.19 | 221.91 | 426,600 | -2.62(-1.17%) |
Jul 30, 2020 | 217.84 | 225.64 | 215.66 | 224.53 | 208,071 | +3.53(+1.60%) |
Jul 29, 2020 | 214.22 | 222.36 | 213.60 | 221.00 | 359,368 | +8.00(+3.76%) |
Jul 28, 2020 | 211.87 | 213.99 | 207.22 | 213.00 | 314,535 | +0.06(+0.03%) |
Jul 27, 2020 | 209.64 | 213.11 | 208.21 | 212.94 | 160,346 | +3.40(+1.62%) |
Jul 24, 2020 | 207.47 | 209.88 | 202.26 | 209.54 | 141,600 | +2.35(+1.13%) |
Jul 23, 2020 | 204.30 | 212.57 | 203.16 | 207.19 | 246,618 | +3.85(+1.89%) |
Jul 22, 2020 | 200.65 | 203.65 | 200.19 | 203.34 | 141,054 | +2.55(+1.27%) |
Jul 21, 2020 | 202.00 | 202.24 | 198.53 | 200.79 | 146,695 | +0.26(+0.13%) |
Jul 20, 2020 | 197.69 | 200.93 | 195.25 | 200.53 | 221,525 | +4.03(+2.05%) |
Jul 17, 2020 | 189.23 | 196.93 | 189.12 | 196.50 | 313,700 | +8.13(+4.32%) |
Jul 16, 2020 | 192.41 | 192.97 | 186.81 | 188.37 | 86,944 | -4.49(-2.33%) |
Jul 15, 2020 | 189.94 | 193.91 | 189.91 | 192.86 | 177,927 | +5.94(+3.18%) |
Jul 14, 2020 | 185.47 | 187.12 | 182.30 | 186.92 | 124,692 | +1.02(+0.55%) |
Jul 13, 2020 | 192.47 | 195.00 | 185.59 | 185.90 | 210,000 | -5.97(-3.11%) |
Jul 10, 2020 | 193.00 | 193.00 | 189.80 | 191.87 | 137,100 | -1.69(-0.87%) |
Jul 09, 2020 | 195.00 | 195.00 | 189.95 | 193.56 | 138,612 | -0.42(-0.22%) |
Jul 08, 2020 | 191.80 | 194.18 | 191.31 | 193.98 | 186,934 | +2.81(+1.47%) |
Jul 07, 2020 | 190.94 | 193.52 | 189.51 | 191.17 | 215,538 | -0.09(-0.05%) |
Jul 06, 2020 | 190.00 | 192.87 | 188.49 | 191.26 | 485,363 | +3.31(+1.76%) |
Jul 02, 2020 | 186.48 | 189.23 | 185.39 | 187.95 | 217,500 | +2.68(+1.45%) |
Jul 01, 2020 | 179.07 | 186.78 | 178.64 | 185.27 | 293,257 | +6.45(+3.61%) |
Jun 30, 2020 | 173.23 | 179.82 | 173.23 | 178.82 | 309,464 | +6.44(+3.74%) |
Jun 29, 2020 | 172.36 | 173.89 | 169.19 | 172.38 | 126,273 | +1.71(+1.00%) |
Jun 26, 2020 | 173.52 | 175.69 | 169.50 | 170.67 | 413,800 | -2.64(-1.52%) |
Jun 25, 2020 | 173.17 | 174.36 | 168.53 | 173.31 | 210,692 | +0.31(+0.18%) |
Jun 24, 2020 | 182.57 | 182.57 | 172.41 | 173.00 | 166,834 | -9.91(-5.42%) |
Jun 23, 2020 | 179.79 | 185.04 | 179.29 | 182.91 | 245,407 | +4.62(+2.59%) |
Jun 22, 2020 | 177.81 | 180.57 | 175.49 | 178.29 | 226,460 | +0.37(+0.21%) |
Jun 19, 2020 | 174.63 | 181.78 | 173.73 | 177.92 | 456,600 | +4.83(+2.79%) |
Jun 18, 2020 | 171.05 | 175.58 | 170.80 | 173.09 | 222,865 | +1.69(+0.99%) |
Jun 17, 2020 | 171.74 | 173.52 | 169.57 | 171.40 | 198,477 | +1.29(+0.76%) |
Jun 16, 2020 | 177.00 | 177.78 | 169.41 | 170.11 | 250,315 | -2.39(-1.39%) |
Jun 15, 2020 | 165.97 | 173.88 | 163.48 | 172.50 | 220,864 | +4.80(+2.86%) |
Jun 12, 2020 | 170.41 | 171.90 | 164.50 | 167.70 | 307,600 | +0.82(+0.49%) |
Jun 11, 2020 | 168.00 | 168.58 | 165.42 | 166.88 | 441,312 | -3.93(-2.30%) |
Jun 10, 2020 | 170.97 | 173.04 | 169.73 | 170.81 | 164,029 | -0.31(-0.18%) |
Jun 09, 2020 | 177.86 | 177.86 | 170.48 | 171.12 | 188,504 | -7.05(-3.96%) |
Jun 08, 2020 | 179.45 | 182.13 | 176.79 | 178.17 | 197,366 | -0.87(-0.49%) |
Jun 05, 2020 | 175.89 | 179.57 | 173.50 | 179.04 | 217,700 | +4.31(+2.47%) |
Jun 04, 2020 | 175.13 | 179.27 | 173.08 | 174.73 | 246,036 | -1.92(-1.09%) |
Jun 03, 2020 | 177.39 | 178.30 | 173.69 | 176.65 | 183,503 | +0.36(+0.20%) |
Jun 02, 2020 | 175.83 | 177.74 | 173.09 | 176.29 | 211,132 | +0.26(+0.15%) |
Jun 01, 2020 | 172.83 | 177.18 | 169.12 | 176.03 | 203,645 | +3.61(+2.09%) |
May 29, 2020 | 173.41 | 174.44 | 167.07 | 172.42 | 253,900 | -0.30(-0.17%) |
May 28, 2020 | 169.35 | 181.55 | 169.34 | 172.72 | 483,579 | +1.57(+0.92%) |
May 27, 2020 | 169.49 | 171.76 | 161.11 | 171.15 | 204,579 | +1.53(+0.90%) |
May 26, 2020 | 180.29 | 180.29 | 169.22 | 169.62 | 201,396 | -7.37(-4.16%) |
May 22, 2020 | 177.53 | 177.53 | 174.93 | 176.99 | 156,300 | +0.88(+0.50%) |
May 21, 2020 | 175.07 | 176.96 | 171.15 | 176.11 | 223,377 | +0.80(+0.46%) |
May 20, 2020 | 170.63 | 176.59 | 169.09 | 175.31 | 174,376 | +6.45(+3.82%) |
May 19, 2020 | 172.95 | 174.83 | 168.67 | 168.86 | 144,199 | -4.46(-2.57%) |
May 18, 2020 | 174.49 | 178.49 | 171.41 | 173.32 | 166,592 | +2.18(+1.27%) |
May 15, 2020 | 168.15 | 172.37 | 167.94 | 171.14 | 160,000 | +2.09(+1.24%) |
May 14, 2020 | 162.26 | 170.22 | 161.88 | 169.05 | 197,924 | +3.88(+2.35%) |
May 13, 2020 | 180.00 | 180.05 | 162.00 | 165.17 | 445,837 | -15.67(-8.67%) |
May 12, 2020 | 190.00 | 190.32 | 179.69 | 180.84 | 531,839 | -10.88(-5.67%) |
May 11, 2020 | 176.87 | 192.92 | 176.32 | 191.72 | 374,594 | +12.65(+7.06%) |
May 08, 2020 | 185.00 | 185.00 | 177.00 | 179.07 | 364,000 | -5.31(-2.88%) |
May 07, 2020 | 179.63 | 187.99 | 177.96 | 184.38 | 271,775 | +7.78(+4.41%) |
May 06, 2020 | 178.55 | 181.99 | 173.85 | 176.60 | 174,849 | +0.17(+0.10%) |
May 05, 2020 | 173.10 | 178.57 | 171.82 | 176.43 | 209,027 | +5.18(+3.02%) |
May 04, 2020 | 169.67 | 172.36 | 168.75 | 171.25 | 168,626 | +0.63(+0.37%) |