Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 218.57 | 218.57 | 214.78 | 217.39 | 29,778 | -1.47(-0.67%) |
Jul 30, 2020 | 218.13 | 219.12 | 216.45 | 218.87 | 58,397 | -1.14(-0.52%) |
Jul 29, 2020 | 218.35 | 220.68 | 218.35 | 220.00 | 30,636 | +2.12(+0.97%) |
Jul 28, 2020 | 218.19 | 219.12 | 217.53 | 217.88 | 233,038 | -0.46(-0.21%) |
Jul 27, 2020 | 216.87 | 218.52 | 216.15 | 218.34 | 32,475 | +1.70(+0.79%) |
Jul 24, 2020 | 218.50 | 218.50 | 215.12 | 216.63 | 29,046 | -2.54(-1.16%) |
Jul 23, 2020 | 221.28 | 221.78 | 218.57 | 219.17 | 222,880 | -1.09(-0.50%) |
Jul 22, 2020 | 219.24 | 220.57 | 218.29 | 220.26 | 29,933 | +1.70(+0.78%) |
Jul 21, 2020 | 219.52 | 219.81 | 218.16 | 218.56 | 31,044 | -0.20(-0.09%) |
Jul 20, 2020 | 219.50 | 220.06 | 218.32 | 218.76 | 37,696 | -0.28(-0.13%) |
Jul 17, 2020 | 216.81 | 219.48 | 216.48 | 219.04 | 615,308 | +3.42(+1.58%) |
Jul 16, 2020 | 215.77 | 215.77 | 214.28 | 215.62 | 51,240 | -0.48(-0.22%) |
Jul 15, 2020 | 215.20 | 216.58 | 214.59 | 216.10 | 280,241 | +3.19(+1.50%) |
Jul 14, 2020 | 208.74 | 213.27 | 208.03 | 212.91 | 263,699 | +4.02(+1.92%) |
Jul 13, 2020 | 209.71 | 213.18 | 208.52 | 208.89 | 68,855 | +0.60(+0.29%) |
Jul 10, 2020 | 208.89 | 208.89 | 207.04 | 208.29 | 89,543 | -0.56(-0.27%) |
Jul 09, 2020 | 210.27 | 210.56 | 206.35 | 208.84 | 55,944 | -1.42(-0.68%) |
Jul 08, 2020 | 211.03 | 211.28 | 208.81 | 210.27 | 38,319 | +0.20(+0.09%) |
Jul 07, 2020 | 210.37 | 212.41 | 209.78 | 210.07 | 40,730 | -1.35(-0.64%) |
Jul 06, 2020 | 211.66 | 212.78 | 210.78 | 211.42 | 75,890 | +1.94(+0.93%) |
Jul 02, 2020 | 209.86 | 210.60 | 209.02 | 209.48 | 65,511 | +1.51(+0.73%) |
Jul 01, 2020 | 206.82 | 208.74 | 206.00 | 207.96 | 95,261 | +1.58(+0.77%) |
Jun 30, 2020 | 202.64 | 207.20 | 202.43 | 206.38 | 54,609 | +3.83(+1.89%) |
Jun 29, 2020 | 202.18 | 203.03 | 200.93 | 202.56 | 54,295 | +1.17(+0.58%) |
Jun 26, 2020 | 203.73 | 203.73 | 200.24 | 201.39 | 91,632 | -2.43(-1.19%) |
Jun 25, 2020 | 201.87 | 203.98 | 199.99 | 203.82 | 50,548 | +2.28(+1.13%) |
Jun 24, 2020 | 205.89 | 205.94 | 200.27 | 201.54 | 263,241 | -5.51(-2.66%) |
Jun 23, 2020 | 207.69 | 208.63 | 206.85 | 207.06 | 63,584 | +0.80(+0.39%) |
Jun 22, 2020 | 205.99 | 206.40 | 203.99 | 206.25 | 61,218 | -0.27(-0.13%) |
Jun 19, 2020 | 207.26 | 207.55 | 204.73 | 206.52 | 71,571 | +1.91(+0.94%) |
Jun 18, 2020 | 204.12 | 204.88 | 203.36 | 204.60 | 103,165 | -0.47(-0.23%) |
Jun 17, 2020 | 206.29 | 206.51 | 204.54 | 205.07 | 58,883 | -0.23(-0.11%) |
Jun 16, 2020 | 205.04 | 206.38 | 201.97 | 205.30 | 124,023 | +4.71(+2.35%) |
Jun 15, 2020 | 196.81 | 201.47 | 195.44 | 200.59 | 158,744 | +0.93(+0.47%) |
Jun 12, 2020 | 202.48 | 203.29 | 196.37 | 199.66 | 325,362 | +1.52(+0.77%) |
Jun 11, 2020 | 207.00 | 207.00 | 198.02 | 198.15 | 108,098 | -11.66(-5.56%) |
Jun 10, 2020 | 211.10 | 211.12 | 209.27 | 209.81 | 43,261 | -0.34(-0.16%) |
Jun 09, 2020 | 211.84 | 212.81 | 209.95 | 210.15 | 52,876 | -2.16(-1.02%) |
Jun 08, 2020 | 210.00 | 212.31 | 210.00 | 212.31 | 52,984 | +1.46(+0.69%) |
Jun 05, 2020 | 208.80 | 212.12 | 207.83 | 210.85 | 166,086 | +3.22(+1.55%) |
Jun 04, 2020 | 208.44 | 209.58 | 206.42 | 207.63 | 121,256 | -1.95(-0.93%) |
Jun 03, 2020 | 210.71 | 210.71 | 208.85 | 209.58 | 97,861 | -0.43(-0.20%) |
Jun 02, 2020 | 208.78 | 210.01 | 207.65 | 210.01 | 386,146 | +1.00(+0.48%) |
Jun 01, 2020 | 209.46 | 209.67 | 207.54 | 209.01 | 205,090 | -1.45(-0.69%) |
May 29, 2020 | 208.47 | 211.13 | 206.19 | 210.46 | 160,532 | +1.96(+0.94%) |
May 28, 2020 | 207.43 | 210.40 | 207.43 | 208.50 | 198,825 | +2.89(+1.41%) |
May 27, 2020 | 204.23 | 205.63 | 200.61 | 205.61 | 192,045 | +1.59(+0.78%) |
May 26, 2020 | 208.20 | 208.20 | 203.60 | 204.01 | 113,795 | -0.31(-0.15%) |
May 22, 2020 | 203.96 | 204.63 | 203.05 | 204.32 | 48,725 | +0.49(+0.24%) |
May 21, 2020 | 205.06 | 205.06 | 202.91 | 203.83 | 54,479 | -1.68(-0.82%) |
May 20, 2020 | 207.09 | 207.36 | 205.11 | 205.51 | 45,658 | +0.47(+0.23%) |
May 19, 2020 | 207.49 | 207.90 | 205.04 | 205.04 | 61,134 | -2.94(-1.41%) |
May 18, 2020 | 209.95 | 210.60 | 207.56 | 207.99 | 85,356 | +2.44(+1.19%) |
May 15, 2020 | 202.50 | 205.80 | 202.50 | 205.54 | 213,240 | +1.61(+0.79%) |
May 14, 2020 | 199.92 | 203.93 | 199.78 | 203.93 | 80,683 | +2.33(+1.16%) |
May 13, 2020 | 204.30 | 205.14 | 200.25 | 201.60 | 85,439 | -2.55(-1.25%) |
May 12, 2020 | 208.47 | 208.89 | 204.06 | 204.15 | 59,501 | -3.06(-1.48%) |
May 11, 2020 | 202.33 | 207.62 | 202.33 | 207.21 | 76,903 | +3.93(+1.93%) |
May 08, 2020 | 204.71 | 204.71 | 202.80 | 203.28 | 77,961 | +0.88(+0.43%) |
May 07, 2020 | 204.37 | 204.37 | 201.97 | 202.40 | 47,372 | +0.37(+0.18%) |
May 06, 2020 | 204.85 | 204.85 | 202.03 | 202.03 | 118,083 | -1.51(-0.74%) |
May 05, 2020 | 200.93 | 205.11 | 200.93 | 203.54 | 294,267 | +4.38(+2.20%) |
May 04, 2020 | 198.29 | 199.56 | 197.15 | 199.16 | 220,250 | +0.45(+0.23%) |