Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 197.69 | 198.36 | 192.47 | 198.28 | 52,988,436 | +1.07(+0.54%) |
Jul 30, 2020 | 194.40 | 197.74 | 193.01 | 197.20 | 25,888,048 | -0.16(-0.08%) |
Jul 29, 2020 | 195.85 | 197.93 | 195.37 | 197.36 | 20,293,142 | +1.97(+1.01%) |
Jul 28, 2020 | 196.92 | 197.98 | 195.11 | 195.38 | 24,029,596 | -1.77(-0.90%) |
Jul 27, 2020 | 194.85 | 197.27 | 194.26 | 197.15 | 31,168,002 | +2.47(+1.27%) |
Jul 24, 2020 | 193.84 | 196.20 | 191.02 | 194.69 | 41,179,544 | -1.20(-0.61%) |
Jul 23, 2020 | 200.38 | 203.99 | 195.51 | 195.89 | 69,701,752 | -8.91(-4.35%) |
Jul 22, 2020 | 202.33 | 205.33 | 201.54 | 204.79 | 51,080,636 | +2.90(+1.44%) |
Jul 21, 2020 | 206.64 | 206.91 | 201.20 | 201.89 | 39,360,284 | -2.76(-1.35%) |
Jul 20, 2020 | 198.27 | 205.33 | 196.34 | 204.65 | 38,091,508 | +8.43(+4.30%) |
Jul 17, 2020 | 197.75 | 198.31 | 194.78 | 196.22 | 32,709,628 | -1.01(-0.51%) |
Jul 16, 2020 | 198.65 | 198.94 | 195.66 | 197.22 | 30,938,752 | -3.98(-1.98%) |
Jul 15, 2020 | 202.68 | 204.39 | 198.29 | 201.21 | 33,259,838 | -0.93(-0.46%) |
Jul 14, 2020 | 199.36 | 202.13 | 195.39 | 202.13 | 38,843,468 | +1.87(+0.93%) |
Jul 13, 2020 | 207.44 | 208.71 | 199.72 | 200.27 | 39,403,988 | -6.38(-3.09%) |
Jul 10, 2020 | 206.60 | 207.05 | 204.15 | 206.65 | 27,066,672 | -0.63(-0.30%) |
Jul 09, 2020 | 209.22 | 209.27 | 204.52 | 207.28 | 34,212,000 | +0.98(+0.47%) |
Jul 08, 2020 | 203.17 | 206.25 | 201.84 | 206.30 | 34,726,000 | +1.14(+0.56%) |
Jul 07, 2020 | 203.54 | 207.62 | 201.16 | 205.16 | 34,698,392 | +1.38(+0.68%) |
Jul 06, 2020 | 201.97 | 204.19 | 201.25 | 203.78 | 32,947,228 | +4.29(+2.15%) |
Jul 02, 2020 | 198.92 | 201.19 | 198.27 | 199.49 | 30,311,352 | +1.51(+0.76%) |
Jul 01, 2020 | 196.47 | 199.57 | 195.14 | 197.98 | 33,136,830 | +1.15(+0.58%) |
Jun 30, 2020 | 191.38 | 197.69 | 191.25 | 196.82 | 35,466,616 | +4.90(+2.55%) |
Jun 29, 2020 | 189.35 | 192.01 | 187.19 | 191.92 | 27,599,046 | +2.04(+1.07%) |
Jun 26, 2020 | 193.17 | 193.32 | 188.48 | 189.88 | 56,532,656 | -3.88(-2.00%) |
Jun 25, 2020 | 191.30 | 194.02 | 189.05 | 193.76 | 28,724,056 | +2.42(+1.26%) |
Jun 24, 2020 | 194.98 | 196.57 | 190.10 | 191.34 | 37,971,168 | -3.94(-2.02%) |
Jun 23, 2020 | 195.45 | 197.25 | 194.81 | 195.28 | 31,950,518 | +1.30(+0.67%) |
Jun 22, 2020 | 189.36 | 194.17 | 188.82 | 193.98 | 33,899,924 | +5.24(+2.78%) |
Jun 19, 2020 | 192.07 | 192.74 | 187.99 | 188.74 | 45,950,456 | -1.13(-0.60%) |
Jun 18, 2020 | 187.63 | 190.04 | 187.63 | 189.87 | 23,821,186 | +1.87(+0.99%) |
Jun 17, 2020 | 188.62 | 189.87 | 187.33 | 188.00 | 26,544,260 | +0.79(+0.42%) |
Jun 16, 2020 | 186.55 | 189.16 | 185.17 | 187.21 | 43,965,128 | +3.55(+1.93%) |
Jun 15, 2020 | 178.52 | 184.55 | 177.97 | 183.66 | 33,848,640 | +2.09(+1.15%) |
Jun 12, 2020 | 184.28 | 185.42 | 179.10 | 181.57 | 44,846,596 | +1.42(+0.79%) |
Jun 11, 2020 | 186.10 | 189.33 | 179.96 | 180.15 | 54,598,100 | -10.22(-5.37%) |
Jun 10, 2020 | 184.85 | 192.00 | 184.74 | 190.37 | 45,322,652 | +6.81(+3.71%) |
Jun 09, 2020 | 181.82 | 184.44 | 181.11 | 183.57 | 30,767,176 | +1.39(+0.76%) |
Jun 08, 2020 | 179.83 | 182.36 | 178.38 | 182.17 | 34,318,460 | +1.12(+0.62%) |
Jun 05, 2020 | 176.62 | 181.56 | 176.03 | 181.05 | 41,248,508 | +4.14(+2.34%) |
Jun 04, 2020 | 178.25 | 179.74 | 176.31 | 176.91 | 29,723,410 | -2.36(-1.32%) |
Jun 03, 2020 | 178.75 | 179.83 | 177.55 | 179.27 | 28,216,788 | +0.43(+0.24%) |
Jun 02, 2020 | 178.20 | 178.92 | 175.39 | 178.84 | 31,809,556 | +2.01(+1.14%) |
Jun 01, 2020 | 176.54 | 176.99 | 175.50 | 176.82 | 23,415,994 | -0.41(-0.23%) |
May 29, 2020 | 176.73 | 178.22 | 174.48 | 177.23 | 43,578,132 | +1.79(+1.02%) |
May 28, 2020 | 174.80 | 178.10 | 174.46 | 175.44 | 34,966,964 | -0.40(-0.23%) |
May 27, 2020 | 174.28 | 176.01 | 170.80 | 175.84 | 40,848,280 | +0.23(+0.13%) |
May 26, 2020 | 180.22 | 180.37 | 175.15 | 175.61 | 37,269,804 | -1.88(-1.06%) |
May 22, 2020 | 177.17 | 178.40 | 176.54 | 177.48 | 21,534,142 | +0.08(+0.04%) |
May 21, 2020 | 179.31 | 180.54 | 177.27 | 177.41 | 30,092,786 | -2.16(-1.20%) |
May 20, 2020 | 178.74 | 179.75 | 177.90 | 179.56 | 32,300,560 | +2.46(+1.39%) |
May 19, 2020 | 178.46 | 179.97 | 176.97 | 177.10 | 27,768,878 | -1.23(-0.69%) |
May 18, 2020 | 179.15 | 179.58 | 177.42 | 178.34 | 36,594,568 | +1.69(+0.95%) |
May 15, 2020 | 172.70 | 180.41 | 170.71 | 176.65 | 48,327,552 | +2.54(+1.46%) |
May 14, 2020 | 171.12 | 174.27 | 169.44 | 174.12 | 43,391,912 | +0.75(+0.43%) |
May 13, 2020 | 176.06 | 177.51 | 170.27 | 173.36 | 46,326,856 | -1.78(-1.02%) |
May 12, 2020 | 180.16 | 180.39 | 175.15 | 175.15 | 33,159,356 | -4.96(-2.75%) |
May 11, 2020 | 176.64 | 180.85 | 176.35 | 180.10 | 31,999,206 | +1.99(+1.11%) |
May 08, 2020 | 178.41 | 178.43 | 176.84 | 178.12 | 32,051,506 | +1.04(+0.59%) |
May 07, 2020 | 177.63 | 177.99 | 176.09 | 177.08 | 29,336,588 | +1.02(+0.58%) |
May 06, 2020 | 175.61 | 177.66 | 175.18 | 176.05 | 33,309,758 | +1.72(+0.98%) |
May 05, 2020 | 174.20 | 177.12 | 173.51 | 174.34 | 38,176,808 | +1.85(+1.07%) |
May 04, 2020 | 167.62 | 172.64 | 167.62 | 172.49 | 31,474,636 | +4.12(+2.45%) |