Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 207.18 | 211.40 | 207.00 | 210.08 | 3,227,594 | +4.66(+2.27%) |
Jul 30, 2020 | 206.07 | 206.96 | 203.98 | 205.42 | 924,620 | +0.23(+0.11%) |
Jul 29, 2020 | 203.90 | 206.31 | 203.25 | 205.19 | 1,026,492 | +2.18(+1.07%) |
Jul 28, 2020 | 203.39 | 204.71 | 202.16 | 203.01 | 807,871 | +0.39(+0.19%) |
Jul 27, 2020 | 200.48 | 203.32 | 200.48 | 202.62 | 887,764 | +1.93(+0.96%) |
Jul 24, 2020 | 201.10 | 202.38 | 199.55 | 200.69 | 825,956 | -0.71(-0.35%) |
Jul 23, 2020 | 202.52 | 205.26 | 201.15 | 201.40 | 1,081,844 | +0.26(+0.13%) |
Jul 22, 2020 | 201.03 | 201.32 | 198.42 | 201.14 | 922,467 | +0.72(+0.36%) |
Jul 21, 2020 | 201.54 | 202.06 | 199.45 | 200.42 | 1,004,844 | -0.89(-0.44%) |
Jul 20, 2020 | 201.54 | 202.52 | 200.21 | 201.31 | 847,190 | -0.56(-0.28%) |
Jul 17, 2020 | 202.53 | 203.94 | 201.11 | 201.88 | 1,443,301 | +0.41(+0.21%) |
Jul 16, 2020 | 199.98 | 202.56 | 199.41 | 201.46 | 1,027,866 | +2.13(+1.07%) |
Jul 15, 2020 | 200.42 | 202.42 | 198.06 | 199.33 | 1,780,672 | -4.44(-2.18%) |
Jul 14, 2020 | 199.76 | 203.91 | 199.33 | 203.77 | 1,231,386 | +4.22(+2.12%) |
Jul 13, 2020 | 203.81 | 205.16 | 198.92 | 199.54 | 1,410,501 | -3.55(-1.75%) |
Jul 10, 2020 | 202.64 | 203.78 | 201.15 | 203.09 | 1,010,130 | +0.23(+0.11%) |
Jul 09, 2020 | 199.21 | 203.56 | 199.21 | 202.87 | 1,093,391 | +3.47(+1.74%) |
Jul 08, 2020 | 198.41 | 200.42 | 197.22 | 199.39 | 1,256,585 | +1.56(+0.79%) |
Jul 07, 2020 | 195.12 | 198.87 | 194.93 | 197.84 | 1,432,941 | +2.11(+1.08%) |
Jul 06, 2020 | 196.93 | 197.53 | 193.67 | 195.72 | 1,548,532 | -0.65(-0.33%) |
Jul 02, 2020 | 195.23 | 198.49 | 195.18 | 196.38 | 1,879,301 | +2.29(+1.18%) |
Jul 01, 2020 | 192.90 | 194.66 | 191.64 | 194.09 | 1,244,464 | +0.18(+0.09%) |
Jun 30, 2020 | 194.11 | 195.97 | 191.37 | 193.91 | 2,049,693 | +1.58(+0.82%) |
Jun 29, 2020 | 190.93 | 192.88 | 190.32 | 192.33 | 1,101,921 | +2.02(+1.06%) |
Jun 26, 2020 | 191.37 | 192.70 | 190.24 | 190.31 | 1,949,894 | +0.33(+0.18%) |
Jun 25, 2020 | 189.62 | 191.59 | 186.20 | 189.98 | 1,849,772 | +2.56(+1.36%) |
Jun 24, 2020 | 188.26 | 190.31 | 187.12 | 187.42 | 2,099,669 | -1.19(-0.63%) |
Jun 23, 2020 | 191.88 | 192.65 | 188.21 | 188.62 | 1,716,997 | -3.11(-1.62%) |
Jun 22, 2020 | 193.09 | 193.47 | 191.45 | 191.73 | 1,527,335 | -0.65(-0.34%) |
Jun 19, 2020 | 192.85 | 193.92 | 190.79 | 192.38 | 3,471,934 | +2.70(+1.42%) |
Jun 18, 2020 | 188.23 | 190.53 | 187.49 | 189.69 | 1,844,440 | +2.29(+1.22%) |
Jun 17, 2020 | 185.35 | 188.17 | 185.35 | 187.40 | 1,474,023 | +2.89(+1.57%) |
Jun 16, 2020 | 183.89 | 186.86 | 183.37 | 184.51 | 1,607,674 | +0.62(+0.34%) |
Jun 15, 2020 | 183.33 | 184.26 | 181.13 | 183.89 | 2,046,918 | +2.57(+1.42%) |
Jun 12, 2020 | 181.30 | 184.13 | 180.26 | 181.31 | 2,093,455 | +0.17(+0.09%) |
Jun 11, 2020 | 184.26 | 186.00 | 180.28 | 181.15 | 3,297,555 | -2.09(-1.14%) |
Jun 10, 2020 | 179.38 | 183.99 | 178.82 | 183.24 | 2,789,107 | +4.62(+2.59%) |
Jun 09, 2020 | 176.79 | 179.63 | 175.04 | 178.62 | 2,396,551 | +2.93(+1.67%) |
Jun 08, 2020 | 171.93 | 176.13 | 171.49 | 175.69 | 1,975,049 | +1.05(+0.60%) |
Jun 05, 2020 | 179.27 | 179.27 | 171.74 | 174.64 | 3,259,477 | -5.91(-3.27%) |
Jun 04, 2020 | 181.68 | 182.67 | 179.82 | 180.55 | 1,211,794 | -1.52(-0.83%) |
Jun 03, 2020 | 182.95 | 183.48 | 181.24 | 182.07 | 1,331,184 | -0.70(-0.38%) |
Jun 02, 2020 | 180.34 | 182.84 | 180.34 | 182.76 | 1,273,019 | +2.25(+1.25%) |
Jun 01, 2020 | 182.28 | 183.32 | 180.15 | 180.51 | 1,473,198 | -1.80(-0.99%) |
May 29, 2020 | 181.64 | 182.70 | 179.76 | 182.31 | 1,931,567 | +1.14(+0.63%) |
May 28, 2020 | 177.45 | 181.21 | 177.29 | 181.17 | 1,713,005 | +4.38(+2.48%) |
May 27, 2020 | 172.71 | 177.22 | 170.89 | 176.79 | 2,274,088 | +2.54(+1.46%) |
May 26, 2020 | 175.43 | 175.72 | 172.41 | 174.25 | 2,840,026 | -1.29(-0.74%) |
May 22, 2020 | 175.89 | 177.03 | 174.75 | 175.54 | 1,374,293 | -0.72(-0.41%) |
May 21, 2020 | 180.99 | 180.99 | 175.17 | 176.26 | 1,654,894 | -4.28(-2.37%) |
May 20, 2020 | 181.75 | 181.96 | 179.03 | 180.54 | 1,549,613 | +2.23(+1.25%) |
May 19, 2020 | 179.44 | 180.44 | 177.45 | 178.31 | 1,480,705 | -1.97(-1.09%) |
May 18, 2020 | 183.22 | 184.24 | 180.01 | 180.28 | 2,741,390 | -5.20(-2.80%) |
May 15, 2020 | 182.84 | 186.06 | 182.41 | 185.48 | 2,562,375 | +3.20(+1.76%) |
May 14, 2020 | 181.66 | 183.77 | 178.20 | 182.28 | 1,541,614 | -0.47(-0.26%) |
May 13, 2020 | 181.44 | 183.85 | 180.87 | 182.75 | 1,679,087 | +0.94(+0.52%) |
May 12, 2020 | 182.54 | 184.64 | 181.66 | 181.81 | 1,369,655 | -0.12(-0.06%) |
May 11, 2020 | 180.72 | 184.09 | 179.82 | 181.93 | 1,782,423 | +1.56(+0.86%) |
May 08, 2020 | 179.44 | 182.34 | 178.87 | 180.37 | 1,576,454 | +1.82(+1.02%) |
May 07, 2020 | 178.06 | 181.41 | 177.77 | 178.55 | 1,801,486 | +1.94(+1.10%) |
May 06, 2020 | 180.11 | 180.85 | 175.96 | 176.60 | 1,865,133 | -3.26(-1.81%) |
May 05, 2020 | 176.26 | 180.99 | 175.49 | 179.87 | 2,586,996 | +3.72(+2.11%) |
May 04, 2020 | 172.47 | 177.20 | 171.41 | 176.14 | 4,416,241 | +5.80(+3.40%) |