Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 201.31 | 202.24 | 195.48 | 198.99 | 285,900 | -2.32(-1.15%) |
Jul 30, 2020 | 197.09 | 203.26 | 197.09 | 201.31 | 312,458 | +1.73(+0.87%) |
Jul 29, 2020 | 198.75 | 201.11 | 198.25 | 199.58 | 271,479 | +2.21(+1.12%) |
Jul 28, 2020 | 198.93 | 200.61 | 197.19 | 197.37 | 166,480 | -2.56(-1.28%) |
Jul 27, 2020 | 194.20 | 200.44 | 193.44 | 199.93 | 238,221 | +7.10(+3.68%) |
Jul 24, 2020 | 196.62 | 197.00 | 192.13 | 192.83 | 255,900 | -5.37(-2.71%) |
Jul 23, 2020 | 198.78 | 202.95 | 197.02 | 198.20 | 312,366 | +0.04(+0.02%) |
Jul 22, 2020 | 197.78 | 200.66 | 196.66 | 198.16 | 255,651 | +0.14(+0.07%) |
Jul 21, 2020 | 199.20 | 201.07 | 197.75 | 198.02 | 319,845 | +0.08(+0.04%) |
Jul 20, 2020 | 196.50 | 198.80 | 195.29 | 197.94 | 341,007 | +1.68(+0.86%) |
Jul 17, 2020 | 192.60 | 197.47 | 192.37 | 196.26 | 363,100 | +5.56(+2.92%) |
Jul 16, 2020 | 193.03 | 193.20 | 190.02 | 190.70 | 383,747 | -2.75(-1.42%) |
Jul 15, 2020 | 190.00 | 195.15 | 189.44 | 193.45 | 684,240 | +6.00(+3.20%) |
Jul 14, 2020 | 179.61 | 188.24 | 179.57 | 187.45 | 378,159 | +6.94(+3.84%) |
Jul 13, 2020 | 182.72 | 186.06 | 180.17 | 180.51 | 429,938 | -0.74(-0.41%) |
Jul 10, 2020 | 185.01 | 185.04 | 180.56 | 181.25 | 233,500 | -3.88(-2.10%) |
Jul 09, 2020 | 184.95 | 186.69 | 181.35 | 185.13 | 249,565 | +0.04(+0.02%) |
Jul 08, 2020 | 182.44 | 186.64 | 182.44 | 185.09 | 310,013 | +3.68(+2.03%) |
Jul 07, 2020 | 180.59 | 183.70 | 178.75 | 181.41 | 391,855 | -0.39(-0.21%) |
Jul 06, 2020 | 179.16 | 182.00 | 177.58 | 181.80 | 435,326 | +4.88(+2.76%) |
Jul 02, 2020 | 177.00 | 177.70 | 174.82 | 176.92 | 583,100 | +1.36(+0.77%) |
Jul 01, 2020 | 177.70 | 178.60 | 175.00 | 175.56 | 336,748 | +1.21(+0.69%) |
Jun 30, 2020 | 169.92 | 175.03 | 169.10 | 174.35 | 605,495 | +5.35(+3.17%) |
Jun 29, 2020 | 170.41 | 171.59 | 167.55 | 169.00 | 291,869 | -0.98(-0.58%) |
Jun 26, 2020 | 173.31 | 174.46 | 168.55 | 169.98 | 470,600 | -3.62(-2.09%) |
Jun 25, 2020 | 170.30 | 173.95 | 167.65 | 173.60 | 535,790 | +2.96(+1.73%) |
Jun 24, 2020 | 174.46 | 175.05 | 165.76 | 170.64 | 453,323 | -4.37(-2.50%) |
Jun 23, 2020 | 177.35 | 177.35 | 174.34 | 175.01 | 338,608 | +0.02(+0.01%) |
Jun 22, 2020 | 177.19 | 177.20 | 173.86 | 174.99 | 442,708 | -2.20(-1.24%) |
Jun 19, 2020 | 180.31 | 181.44 | 177.07 | 177.19 | 426,800 | -1.37(-0.77%) |
Jun 18, 2020 | 176.75 | 179.36 | 176.75 | 178.56 | 260,663 | +0.41(+0.23%) |
Jun 17, 2020 | 181.91 | 181.91 | 177.47 | 178.15 | 275,292 | -2.16(-1.20%) |
Jun 16, 2020 | 184.24 | 185.89 | 179.50 | 180.31 | 432,832 | +0.57(+0.32%) |
Jun 15, 2020 | 176.15 | 180.53 | 174.81 | 179.74 | 285,961 | +0.14(+0.08%) |
Jun 12, 2020 | 179.09 | 180.74 | 174.50 | 179.60 | 530,000 | +5.12(+2.93%) |
Jun 11, 2020 | 177.67 | 177.97 | 173.30 | 174.48 | 525,269 | -7.23(-3.98%) |
Jun 10, 2020 | 181.38 | 183.20 | 180.17 | 181.71 | 404,113 | +1.38(+0.77%) |
Jun 09, 2020 | 184.00 | 185.11 | 179.02 | 180.33 | 307,741 | -4.71(-2.55%) |
Jun 08, 2020 | 177.26 | 185.35 | 177.26 | 185.04 | 462,098 | +6.61(+3.70%) |
Jun 05, 2020 | 186.58 | 188.09 | 177.45 | 178.43 | 499,800 | -5.00(-2.73%) |
Jun 04, 2020 | 188.26 | 189.81 | 181.76 | 183.43 | 492,033 | -6.29(-3.32%) |
Jun 03, 2020 | 184.90 | 189.85 | 184.90 | 189.72 | 762,282 | +6.37(+3.47%) |
Jun 02, 2020 | 180.74 | 183.54 | 178.51 | 183.35 | 251,482 | +3.53(+1.96%) |
Jun 01, 2020 | 179.00 | 181.71 | 177.00 | 179.82 | 336,975 | +0.16(+0.09%) |
May 29, 2020 | 176.21 | 179.98 | 174.05 | 179.66 | 451,300 | +3.53(+2.00%) |
May 28, 2020 | 175.37 | 176.17 | 172.47 | 176.13 | 320,304 | +1.55(+0.89%) |
May 27, 2020 | 173.38 | 174.74 | 165.10 | 174.58 | 407,217 | +3.20(+1.87%) |
May 26, 2020 | 178.10 | 178.10 | 170.70 | 171.38 | 343,177 | -2.23(-1.28%) |
May 22, 2020 | 174.43 | 175.43 | 172.37 | 173.61 | 255,800 | -1.62(-0.92%) |
May 21, 2020 | 175.90 | 176.56 | 173.34 | 175.23 | 335,954 | -0.63(-0.36%) |
May 20, 2020 | 172.78 | 176.38 | 171.74 | 175.86 | 326,230 | +5.98(+3.52%) |
May 19, 2020 | 170.91 | 173.42 | 169.87 | 169.88 | 265,629 | -1.90(-1.11%) |
May 18, 2020 | 173.47 | 176.60 | 171.19 | 171.78 | 357,924 | +1.97(+1.16%) |
May 15, 2020 | 162.77 | 169.93 | 161.88 | 169.81 | 470,900 | +6.81(+4.18%) |
May 14, 2020 | 158.51 | 163.51 | 157.39 | 163.00 | 309,275 | +2.11(+1.31%) |
May 13, 2020 | 165.41 | 165.91 | 159.24 | 160.89 | 497,854 | -0.07(-0.04%) |
May 12, 2020 | 164.39 | 166.70 | 160.57 | 160.96 | 458,434 | -3.28(-2.00%) |
May 11, 2020 | 157.70 | 164.78 | 157.52 | 164.24 | 396,822 | +4.68(+2.93%) |
May 08, 2020 | 160.00 | 160.15 | 157.10 | 159.56 | 433,600 | +3.00(+1.92%) |
May 07, 2020 | 144.33 | 157.28 | 144.33 | 156.56 | 774,611 | +12.90(+8.98%) |
May 06, 2020 | 141.94 | 144.54 | 140.55 | 143.66 | 262,052 | +2.62(+1.86%) |
May 05, 2020 | 140.47 | 143.07 | 139.76 | 141.04 | 258,265 | +2.69(+1.94%) |
May 04, 2020 | 137.43 | 139.12 | 136.00 | 138.35 | 275,164 | -0.24(-0.17%) |