Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 196.78 | 203.00 | 194.51 | 197.44 | 47,800 | -0.53(-0.27%) |
Jul 30, 2020 | 193.27 | 197.99 | 192.01 | 197.98 | 95,779 | -6.08(-2.98%) |
Jul 29, 2020 | 207.83 | 207.83 | 195.85 | 204.06 | 130,837 | -10.18(-4.75%) |
Jul 28, 2020 | 215.64 | 215.95 | 212.86 | 214.24 | 53,544 | -3.54(-1.63%) |
Jul 27, 2020 | 218.19 | 220.00 | 215.01 | 217.78 | 99,318 | +8.34(+3.98%) |
Jul 24, 2020 | 206.98 | 210.86 | 205.72 | 209.44 | 76,600 | +6.29(+3.10%) |
Jul 23, 2020 | 203.70 | 205.00 | 200.00 | 203.15 | 67,177 | -1.45(-0.71%) |
Jul 22, 2020 | 200.93 | 205.12 | 200.01 | 204.60 | 88,604 | +3.22(+1.60%) |
Jul 21, 2020 | 202.71 | 205.29 | 200.31 | 201.38 | 85,731 | +7.38(+3.80%) |
Jul 20, 2020 | 194.75 | 195.57 | 191.92 | 194.00 | 63,550 | +4.37(+2.30%) |
Jul 17, 2020 | 192.00 | 192.25 | 189.63 | 189.63 | 32,100 | +0.95(+0.50%) |
Jul 16, 2020 | 186.54 | 191.90 | 186.50 | 188.68 | 21,329 | +2.04(+1.10%) |
Jul 15, 2020 | 184.77 | 187.23 | 184.77 | 186.64 | 13,040 | +2.14(+1.16%) |
Jul 14, 2020 | 186.00 | 187.00 | 182.74 | 184.50 | 23,133 | -2.90(-1.55%) |
Jul 13, 2020 | 191.39 | 194.99 | 187.40 | 187.40 | 61,125 | +0.35(+0.19%) |
Jul 10, 2020 | 184.88 | 187.14 | 184.13 | 187.05 | 31,400 | +3.16(+1.72%) |
Jul 09, 2020 | 186.88 | 188.68 | 182.30 | 183.89 | 51,158 | +3.88(+2.16%) |
Jul 08, 2020 | 181.97 | 183.94 | 179.20 | 180.01 | 18,497 | -2.30(-1.26%) |
Jul 07, 2020 | 180.62 | 182.35 | 179.78 | 182.31 | 13,714 | -0.69(-0.38%) |
Jul 06, 2020 | 181.00 | 183.00 | 180.99 | 183.00 | 31,355 | +4.51(+2.53%) |
Jul 02, 2020 | 180.10 | 181.31 | 177.79 | 178.49 | 18,700 | -2.50(-1.38%) |
Jul 01, 2020 | 179.72 | 180.99 | 179.01 | 180.99 | 9,307 | -1.80(-0.98%) |
Jun 30, 2020 | 178.80 | 184.00 | 178.66 | 182.79 | 15,592 | +3.15(+1.75%) |
Jun 29, 2020 | 178.83 | 180.79 | 177.39 | 179.64 | 13,269 | +2.42(+1.36%) |
Jun 26, 2020 | 173.00 | 177.90 | 173.00 | 177.22 | 21,900 | +5.04(+2.93%) |
Jun 25, 2020 | 174.46 | 174.79 | 172.06 | 172.18 | 18,631 | -3.90(-2.21%) |
Jun 24, 2020 | 179.35 | 180.60 | 173.32 | 176.08 | 38,411 | -4.48(-2.48%) |
Jun 23, 2020 | 180.00 | 182.99 | 180.00 | 180.56 | 9,018 | -0.84(-0.46%) |
Jun 22, 2020 | 178.84 | 183.33 | 177.56 | 181.40 | 22,080 | +3.10(+1.74%) |
Jun 19, 2020 | 179.24 | 179.88 | 178.30 | 178.30 | 12,000 | +0.05(+0.03%) |
Jun 18, 2020 | 179.95 | 180.47 | 176.91 | 178.25 | 9,627 | -2.25(-1.25%) |
Jun 17, 2020 | 179.57 | 181.25 | 178.49 | 180.50 | 10,324 | -1.36(-0.75%) |
Jun 16, 2020 | 184.19 | 184.68 | 180.19 | 181.86 | 11,073 | -0.15(-0.08%) |
Jun 15, 2020 | 179.25 | 183.31 | 178.47 | 182.01 | 19,651 | +0.81(+0.45%) |
Jun 12, 2020 | 181.97 | 184.67 | 180.56 | 181.20 | 18,800 | +0.81(+0.45%) |
Jun 11, 2020 | 182.34 | 183.50 | 178.34 | 180.39 | 35,474 | -3.61(-1.96%) |
Jun 10, 2020 | 186.00 | 186.00 | 180.30 | 184.00 | 97,876 | -0.86(-0.47%) |
Jun 09, 2020 | 182.54 | 185.94 | 181.15 | 184.86 | 53,050 | -8.13(-4.21%) |
Jun 08, 2020 | 187.56 | 192.99 | 186.18 | 192.99 | 45,478 | +8.24(+4.46%) |
Jun 05, 2020 | 183.77 | 187.05 | 182.67 | 184.75 | 42,900 | +3.21(+1.77%) |
Jun 04, 2020 | 182.73 | 182.73 | 172.51 | 181.54 | 54,047 | -3.06(-1.66%) |
Jun 03, 2020 | 184.52 | 186.57 | 183.51 | 184.60 | 13,898 | -0.30(-0.16%) |
Jun 02, 2020 | 185.47 | 186.26 | 183.00 | 184.90 | 16,523 | -1.67(-0.90%) |
Jun 01, 2020 | 182.66 | 186.57 | 182.08 | 186.57 | 22,954 | +4.34(+2.38%) |
May 29, 2020 | 178.62 | 183.90 | 178.62 | 182.23 | 19,600 | +0.56(+0.31%) |
May 28, 2020 | 185.59 | 185.59 | 177.51 | 181.67 | 20,972 | -3.92(-2.11%) |
May 27, 2020 | 179.03 | 185.64 | 177.00 | 185.59 | 46,690 | -1.41(-0.75%) |
May 26, 2020 | 184.09 | 189.04 | 183.01 | 187.00 | 39,584 | +2.49(+1.35%) |
May 22, 2020 | 182.21 | 184.98 | 180.00 | 184.51 | 25,300 | -4.94(-2.61%) |
May 21, 2020 | 196.98 | 196.98 | 186.83 | 189.45 | 39,351 | -6.55(-3.34%) |
May 20, 2020 | 197.27 | 200.00 | 193.35 | 196.00 | 106,081 | +4.01(+2.09%) |
May 19, 2020 | 193.98 | 198.52 | 189.83 | 191.99 | 58,195 | +2.25(+1.19%) |
May 18, 2020 | 189.21 | 192.62 | 186.30 | 189.74 | 73,067 | +13.31(+7.54%) |
May 15, 2020 | 173.63 | 178.27 | 171.92 | 176.43 | 44,700 | +2.63(+1.51%) |
May 14, 2020 | 170.00 | 173.80 | 166.29 | 173.80 | 19,930 | +3.24(+1.90%) |
May 13, 2020 | 171.50 | 171.50 | 167.50 | 170.56 | 23,112 | -5.09(-2.90%) |
May 12, 2020 | 175.25 | 177.00 | 172.84 | 175.66 | 10,237 | -1.50(-0.85%) |
May 11, 2020 | 175.23 | 177.45 | 173.59 | 177.16 | 9,409 | -0.04(-0.02%) |
May 08, 2020 | 177.06 | 177.20 | 172.60 | 177.20 | 24,300 | +2.06(+1.18%) |
May 07, 2020 | 170.93 | 176.00 | 170.06 | 175.14 | 19,594 | +6.15(+3.64%) |
May 06, 2020 | 169.91 | 169.91 | 168.00 | 168.99 | 17,061 | -2.06(-1.20%) |
May 05, 2020 | 168.36 | 171.88 | 165.10 | 171.05 | 55,197 | -1.95(-1.13%) |
May 04, 2020 | 178.52 | 178.76 | 171.31 | 173.00 | 31,279 | -5.92(-3.31%) |