Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 188.56 | 188.82 | 183.73 | 184.66 | 14,627,171 | -3.55(-1.89%) |
Jul 30, 2020 | 189.31 | 190.63 | 186.32 | 188.21 | 10,820,458 | -4.38(-2.28%) |
Jul 29, 2020 | 187.27 | 192.89 | 187.23 | 192.59 | 9,765,268 | +1.78(+0.94%) |
Jul 28, 2020 | 191.73 | 193.36 | 190.78 | 190.81 | 7,105,355 | -0.16(-0.09%) |
Jul 27, 2020 | 189.27 | 191.84 | 188.34 | 190.97 | 5,777,782 | +1.71(+0.90%) |
Jul 24, 2020 | 189.77 | 191.52 | 188.18 | 189.26 | 7,382,978 | -2.21(-1.15%) |
Jul 23, 2020 | 192.46 | 194.89 | 190.50 | 191.47 | 6,296,161 | -1.39(-0.72%) |
Jul 22, 2020 | 190.55 | 193.00 | 190.33 | 192.86 | 7,035,262 | +2.31(+1.21%) |
Jul 21, 2020 | 193.97 | 194.13 | 189.78 | 190.55 | 7,443,651 | -1.93(-1.00%) |
Jul 20, 2020 | 188.87 | 193.46 | 187.83 | 192.48 | 7,202,166 | +3.28(+1.73%) |
Jul 17, 2020 | 188.95 | 189.67 | 187.29 | 189.21 | 6,620,584 | +1.54(+0.82%) |
Jul 16, 2020 | 189.44 | 189.81 | 186.71 | 187.66 | 5,220,989 | -2.96(-1.55%) |
Jul 15, 2020 | 189.34 | 191.79 | 188.63 | 190.62 | 7,915,381 | +3.12(+1.67%) |
Jul 14, 2020 | 183.78 | 187.63 | 181.53 | 187.50 | 8,247,481 | +4.18(+2.28%) |
Jul 13, 2020 | 187.77 | 189.30 | 183.01 | 183.32 | 8,828,772 | -3.42(-1.83%) |
Jul 10, 2020 | 185.87 | 187.00 | 183.73 | 186.74 | 7,912,757 | +0.33(+0.18%) |
Jul 09, 2020 | 189.12 | 189.59 | 184.22 | 186.41 | 8,812,124 | -3.00(-1.58%) |
Jul 08, 2020 | 189.20 | 189.62 | 187.29 | 189.41 | 8,627,917 | +1.07(+0.57%) |
Jul 07, 2020 | 190.87 | 192.90 | 187.96 | 188.34 | 7,898,046 | -3.45(-1.80%) |
Jul 06, 2020 | 192.74 | 193.17 | 189.78 | 191.79 | 7,517,489 | +2.03(+1.07%) |
Jul 02, 2020 | 190.09 | 191.95 | 189.12 | 189.77 | 6,495,099 | +1.83(+0.98%) |
Jul 01, 2020 | 188.00 | 189.46 | 186.85 | 187.94 | 6,592,841 | +0.59(+0.32%) |
Jun 30, 2020 | 185.71 | 187.91 | 184.43 | 187.34 | 9,320,369 | +1.74(+0.94%) |
Jun 29, 2020 | 184.18 | 185.68 | 181.65 | 185.61 | 8,269,181 | +2.05(+1.12%) |
Jun 26, 2020 | 187.28 | 188.27 | 183.38 | 183.56 | 12,203,985 | -4.57(-2.43%) |
Jun 25, 2020 | 185.34 | 188.38 | 184.17 | 188.13 | 10,242,589 | +2.49(+1.34%) |
Jun 24, 2020 | 191.08 | 191.52 | 184.94 | 185.64 | 9,744,325 | -6.36(-3.31%) |
Jun 23, 2020 | 190.33 | 194.11 | 189.91 | 192.00 | 10,171,222 | +2.92(+1.54%) |
Jun 22, 2020 | 186.20 | 190.44 | 185.52 | 189.08 | 6,880,476 | +2.68(+1.44%) |
Jun 19, 2020 | 190.95 | 191.16 | 185.60 | 186.40 | 11,840,420 | -1.66(-0.88%) |
Jun 18, 2020 | 186.79 | 188.39 | 186.32 | 188.06 | 5,982,773 | +0.34(+0.18%) |
Jun 17, 2020 | 187.82 | 189.48 | 187.24 | 187.72 | 6,148,264 | +0.66(+0.35%) |
Jun 16, 2020 | 190.92 | 192.40 | 186.00 | 187.06 | 11,395,818 | +1.09(+0.58%) |
Jun 15, 2020 | 181.36 | 186.68 | 180.59 | 185.98 | 6,965,024 | -0.49(-0.26%) |
Jun 12, 2020 | 188.35 | 189.12 | 182.18 | 186.46 | 12,070,355 | +3.28(+1.79%) |
Jun 11, 2020 | 189.25 | 190.44 | 183.06 | 183.18 | 12,344,709 | -11.25(-5.79%) |
Jun 10, 2020 | 193.87 | 196.08 | 192.95 | 194.43 | 8,664,363 | +1.36(+0.70%) |
Jun 09, 2020 | 192.38 | 195.59 | 192.26 | 193.08 | 7,106,108 | -0.50(-0.26%) |
Jun 08, 2020 | 193.56 | 193.93 | 191.18 | 193.58 | 7,863,537 | -0.01(-0.01%) |
Jun 05, 2020 | 190.28 | 193.75 | 189.58 | 193.59 | 8,827,342 | +5.79(+3.08%) |
Jun 04, 2020 | 190.07 | 190.53 | 187.29 | 187.80 | 8,071,540 | -3.13(-1.64%) |
Jun 03, 2020 | 192.03 | 192.16 | 189.67 | 190.93 | 9,154,304 | +0.49(+0.26%) |
Jun 02, 2020 | 190.03 | 191.56 | 189.04 | 190.44 | 8,722,409 | +1.95(+1.03%) |
Jun 01, 2020 | 188.84 | 189.97 | 187.68 | 188.49 | 6,203,975 | -0.86(-0.46%) |
May 29, 2020 | 188.63 | 190.81 | 187.45 | 189.35 | 10,531,130 | +0.95(+0.50%) |
May 28, 2020 | 187.70 | 192.31 | 186.90 | 188.40 | 8,614,920 | +1.40(+0.75%) |
May 27, 2020 | 188.45 | 188.45 | 182.83 | 187.00 | 7,887,328 | -0.39(-0.21%) |
May 26, 2020 | 189.89 | 190.35 | 186.95 | 187.39 | 9,962,345 | +2.29(+1.24%) |
May 22, 2020 | 185.24 | 185.60 | 183.52 | 185.10 | 5,988,108 | +0.23(+0.13%) |
May 21, 2020 | 187.66 | 187.78 | 184.29 | 184.87 | 11,687,685 | -3.14(-1.67%) |
May 20, 2020 | 187.18 | 189.11 | 186.61 | 188.01 | 9,840,694 | +4.36(+2.38%) |
May 19, 2020 | 185.38 | 188.63 | 183.52 | 183.65 | 7,677,657 | -1.96(-1.06%) |
May 18, 2020 | 182.33 | 187.01 | 181.82 | 185.61 | 12,172,697 | +7.65(+4.30%) |
May 15, 2020 | 174.55 | 178.59 | 173.47 | 177.96 | 11,121,228 | +2.51(+1.43%) |
May 14, 2020 | 170.63 | 175.59 | 168.58 | 175.44 | 9,995,949 | +3.69(+2.15%) |
May 13, 2020 | 173.12 | 175.63 | 169.76 | 171.75 | 13,789,766 | -2.02(-1.16%) |
May 12, 2020 | 177.73 | 178.14 | 173.67 | 173.77 | 8,479,559 | -3.96(-2.23%) |
May 11, 2020 | 178.03 | 178.75 | 175.66 | 177.73 | 8,966,490 | -1.48(-0.83%) |
May 08, 2020 | 179.15 | 179.85 | 177.78 | 179.21 | 6,687,648 | +2.29(+1.30%) |
May 07, 2020 | 175.97 | 179.10 | 175.94 | 176.91 | 9,564,098 | +3.81(+2.20%) |
May 06, 2020 | 174.01 | 174.77 | 172.23 | 173.10 | 8,819,467 | +0.33(+0.19%) |
May 05, 2020 | 173.40 | 175.34 | 172.59 | 172.77 | 13,955,996 | +2.22(+1.30%) |
May 04, 2020 | 167.45 | 171.32 | 166.26 | 170.55 | 9,694,292 | +0.56(+0.33%) |