Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 196.65 | 196.65 | 189.61 | 193.61 | 59,148 | +0.81(+0.42%) |
Jul 30, 2020 | 192.28 | 196.47 | 192.28 | 192.80 | 38,188 | -0.70(-0.36%) |
Jul 29, 2020 | 193.07 | 195.05 | 191.72 | 193.50 | 56,648 | +0.90(+0.47%) |
Jul 28, 2020 | 192.60 | 193.50 | 190.00 | 192.59 | 43,373 | -1.29(-0.67%) |
Jul 27, 2020 | 190.32 | 194.35 | 187.91 | 193.88 | 40,124 | +3.84(+2.02%) |
Jul 24, 2020 | 192.96 | 192.96 | 188.01 | 190.04 | 31,581 | -1.45(-0.76%) |
Jul 23, 2020 | 190.34 | 194.99 | 190.34 | 191.49 | 34,792 | -0.18(-0.09%) |
Jul 22, 2020 | 190.21 | 192.53 | 189.00 | 191.66 | 56,631 | +1.79(+0.94%) |
Jul 21, 2020 | 191.48 | 191.48 | 188.59 | 189.88 | 30,865 | +1.13(+0.60%) |
Jul 20, 2020 | 185.72 | 192.88 | 185.72 | 188.74 | 38,772 | +0.99(+0.53%) |
Jul 17, 2020 | 186.82 | 190.61 | 185.54 | 187.75 | 61,861 | +1.39(+0.75%) |
Jul 16, 2020 | 184.51 | 187.86 | 184.36 | 186.35 | 44,839 | +1.55(+0.84%) |
Jul 15, 2020 | 182.86 | 185.93 | 181.37 | 184.81 | 55,136 | +3.15(+1.73%) |
Jul 14, 2020 | 177.82 | 182.25 | 176.52 | 181.66 | 44,132 | +4.75(+2.68%) |
Jul 13, 2020 | 179.05 | 180.11 | 176.66 | 176.91 | 44,445 | -1.69(-0.94%) |
Jul 10, 2020 | 174.54 | 179.39 | 174.54 | 178.60 | 62,078 | +4.79(+2.76%) |
Jul 09, 2020 | 177.85 | 177.85 | 169.41 | 173.81 | 79,999 | -3.00(-1.70%) |
Jul 08, 2020 | 175.47 | 177.56 | 174.54 | 176.81 | 44,091 | +2.22(+1.27%) |
Jul 07, 2020 | 175.57 | 176.01 | 172.53 | 174.59 | 43,222 | -1.06(-0.60%) |
Jul 06, 2020 | 176.89 | 176.89 | 174.98 | 175.65 | 39,976 | +1.26(+0.72%) |
Jul 02, 2020 | 175.45 | 176.82 | 174.01 | 174.39 | 53,777 | +0.28(+0.16%) |
Jul 01, 2020 | 176.64 | 176.64 | 173.51 | 174.11 | 61,052 | -1.81(-1.03%) |
Jun 30, 2020 | 173.55 | 177.91 | 171.24 | 175.92 | 93,740 | +3.12(+1.80%) |
Jun 29, 2020 | 172.00 | 174.71 | 171.91 | 172.81 | 37,382 | +2.24(+1.31%) |
Jun 26, 2020 | 171.78 | 173.15 | 169.50 | 170.56 | 153,370 | -1.94(-1.12%) |
Jun 25, 2020 | 168.03 | 173.14 | 166.11 | 172.50 | 54,148 | +4.36(+2.59%) |
Jun 24, 2020 | 170.83 | 170.83 | 166.85 | 168.14 | 79,841 | -2.47(-1.45%) |
Jun 23, 2020 | 168.96 | 172.02 | 168.42 | 170.61 | 96,215 | +2.24(+1.33%) |
Jun 22, 2020 | 171.38 | 173.26 | 167.03 | 168.38 | 57,238 | -2.62(-1.53%) |
Jun 19, 2020 | 167.27 | 171.41 | 166.35 | 171.00 | 143,443 | +5.53(+3.34%) |
Jun 18, 2020 | 167.02 | 169.32 | 165.38 | 165.47 | 55,255 | -2.45(-1.46%) |
Jun 17, 2020 | 164.79 | 169.66 | 163.94 | 167.92 | 94,887 | +3.40(+2.07%) |
Jun 16, 2020 | 166.97 | 166.97 | 163.68 | 164.52 | 77,469 | +0.45(+0.27%) |
Jun 15, 2020 | 159.92 | 165.25 | 158.89 | 164.07 | 63,260 | +1.13(+0.69%) |
Jun 12, 2020 | 166.15 | 167.33 | 160.07 | 162.94 | 55,523 | +0.33(+0.20%) |
Jun 11, 2020 | 169.37 | 169.37 | 161.94 | 162.61 | 68,273 | -8.15(-4.77%) |
Jun 10, 2020 | 170.65 | 172.71 | 166.77 | 170.76 | 66,575 | -0.14(-0.08%) |
Jun 09, 2020 | 173.12 | 173.12 | 167.71 | 170.90 | 88,208 | -3.24(-1.86%) |
Jun 08, 2020 | 169.60 | 174.17 | 169.26 | 174.13 | 86,018 | +4.23(+2.49%) |
Jun 05, 2020 | 167.26 | 171.00 | 165.35 | 169.91 | 82,684 | +4.07(+2.45%) |
Jun 04, 2020 | 168.02 | 168.02 | 163.34 | 165.84 | 58,120 | -2.05(-1.22%) |
Jun 03, 2020 | 165.92 | 169.23 | 163.80 | 167.89 | 73,140 | +2.51(+1.52%) |
Jun 02, 2020 | 161.55 | 165.59 | 161.04 | 165.38 | 93,380 | +4.62(+2.87%) |
Jun 01, 2020 | 165.84 | 167.33 | 159.88 | 160.76 | 72,372 | -4.47(-2.71%) |
May 29, 2020 | 159.80 | 165.43 | 157.82 | 165.23 | 332,047 | +5.24(+3.27%) |
May 28, 2020 | 158.11 | 161.10 | 157.54 | 160.00 | 109,073 | +3.24(+2.06%) |
May 27, 2020 | 162.60 | 162.60 | 155.85 | 156.76 | 105,006 | -3.39(-2.12%) |
May 26, 2020 | 160.71 | 161.42 | 157.16 | 160.15 | 82,028 | +2.30(+1.46%) |
May 22, 2020 | 159.37 | 159.37 | 155.86 | 157.85 | 69,158 | -1.92(-1.20%) |
May 21, 2020 | 157.81 | 160.52 | 157.79 | 159.78 | 71,132 | +1.71(+1.08%) |
May 20, 2020 | 157.18 | 159.49 | 153.48 | 158.06 | 86,636 | +1.36(+0.87%) |
May 19, 2020 | 155.25 | 158.25 | 152.76 | 156.71 | 97,026 | +1.11(+0.71%) |
May 18, 2020 | 155.57 | 157.06 | 152.72 | 155.60 | 100,520 | +4.81(+3.19%) |
May 15, 2020 | 146.75 | 151.68 | 144.84 | 150.78 | 226,455 | +1.95(+1.31%) |
May 14, 2020 | 145.32 | 149.64 | 141.75 | 148.83 | 87,641 | +2.58(+1.76%) |
May 13, 2020 | 156.12 | 156.12 | 144.70 | 146.26 | 121,689 | -10.19(-6.52%) |
May 12, 2020 | 159.16 | 160.14 | 155.64 | 156.45 | 66,454 | -1.69(-1.07%) |
May 11, 2020 | 154.27 | 159.73 | 154.02 | 158.14 | 122,100 | +3.46(+2.23%) |
May 08, 2020 | 168.68 | 169.07 | 153.62 | 154.68 | 164,060 | -14.60(-8.63%) |
May 07, 2020 | 168.96 | 171.82 | 167.68 | 169.28 | 123,309 | +2.04(+1.22%) |
May 06, 2020 | 166.03 | 168.97 | 160.93 | 167.24 | 85,066 | +1.99(+1.20%) |
May 05, 2020 | 164.53 | 168.04 | 163.42 | 165.25 | 94,370 | +3.35(+2.07%) |
May 04, 2020 | 157.18 | 162.32 | 157.18 | 161.91 | 68,598 | +3.82(+2.42%) |