Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 166.58 | 175.20 | 161.65 | 161.75 | 420,428 | -12.97(-7.43%) |
Jul 30, 2020 | 182.68 | 185.33 | 174.44 | 174.72 | 243,353 | -2.84(-1.60%) |
Jul 29, 2020 | 183.62 | 183.62 | 176.33 | 177.56 | 221,124 | -8.43(-4.53%) |
Jul 28, 2020 | 181.26 | 186.28 | 179.65 | 185.99 | 204,799 | +6.44(+3.59%) |
Jul 27, 2020 | 184.86 | 186.22 | 178.99 | 179.55 | 285,421 | -8.81(-4.68%) |
Jul 24, 2020 | 190.92 | 197.45 | 185.05 | 188.36 | 571,620 | +6.53(+3.59%) |
Jul 23, 2020 | 171.41 | 184.19 | 168.19 | 181.83 | 330,971 | +12.78(+7.56%) |
Jul 22, 2020 | 172.07 | 172.92 | 167.24 | 169.04 | 229,318 | -3.88(-2.25%) |
Jul 21, 2020 | 164.12 | 174.91 | 164.12 | 172.92 | 235,732 | +5.11(+3.05%) |
Jul 20, 2020 | 180.03 | 183.44 | 166.67 | 167.81 | 193,843 | -14.02(-7.71%) |
Jul 17, 2020 | 181.73 | 187.03 | 180.41 | 181.83 | 128,404 | -2.84(-1.54%) |
Jul 16, 2020 | 183.81 | 188.64 | 182.21 | 184.67 | 203,528 | +6.34(+3.56%) |
Jul 15, 2020 | 177.28 | 184.48 | 173.49 | 178.32 | 188,968 | -2.94(-1.62%) |
Jul 14, 2020 | 192.72 | 198.02 | 180.12 | 181.26 | 397,639 | -6.53(-3.48%) |
Jul 13, 2020 | 171.79 | 188.83 | 168.47 | 187.79 | 299,030 | +11.27(+6.38%) |
Jul 10, 2020 | 177.19 | 182.77 | 176.33 | 176.52 | 147,865 | +0.38(+0.22%) |
Jul 09, 2020 | 174.82 | 184.00 | 173.97 | 176.14 | 240,623 | -2.18(-1.22%) |
Jul 08, 2020 | 183.34 | 186.18 | 178.32 | 178.32 | 110,150 | -9.38(-4.99%) |
Jul 07, 2020 | 183.15 | 187.98 | 177.00 | 187.70 | 153,825 | +5.87(+3.23%) |
Jul 06, 2020 | 184.67 | 184.86 | 179.17 | 181.83 | 138,054 | -10.32(-5.37%) |
Jul 02, 2020 | 189.50 | 193.10 | 186.75 | 192.15 | 109,544 | -3.22(-1.65%) |
Jul 01, 2020 | 196.41 | 198.68 | 192.15 | 195.37 | 82,653 | -1.33(-0.67%) |
Jun 30, 2020 | 208.25 | 208.25 | 193.95 | 196.69 | 104,408 | -10.99(-5.29%) |
Jun 29, 2020 | 214.02 | 222.45 | 207.68 | 207.68 | 103,823 | -6.53(-3.05%) |
Jun 26, 2020 | 204.27 | 216.49 | 202.94 | 214.21 | 135,574 | +11.37(+5.60%) |
Jun 25, 2020 | 210.62 | 216.68 | 202.09 | 202.85 | 105,437 | -8.05(-3.82%) |
Jun 24, 2020 | 200.58 | 214.12 | 196.79 | 210.90 | 183,908 | +13.45(+6.81%) |
Jun 23, 2020 | 196.50 | 198.45 | 190.82 | 197.45 | 80,475 | -4.36(-2.16%) |
Jun 22, 2020 | 213.08 | 214.40 | 201.62 | 201.81 | 62,014 | -11.74(-5.50%) |
Jun 19, 2020 | 202.19 | 216.96 | 201.52 | 213.55 | 70,136 | +4.36(+2.08%) |
Jun 18, 2020 | 214.21 | 214.88 | 209.10 | 209.19 | 44,217 | -3.41(-1.60%) |
Jun 17, 2020 | 209.38 | 213.74 | 206.73 | 212.60 | 67,485 | -0.09(-0.04%) |
Jun 16, 2020 | 210.71 | 222.64 | 206.45 | 212.70 | 129,040 | -14.77(-6.49%) |
Jun 15, 2020 | 247.74 | 248.69 | 223.97 | 227.47 | 76,317 | -6.44(-2.75%) |
Jun 12, 2020 | 222.45 | 246.79 | 219.99 | 233.91 | 176,154 | -9.19(-3.78%) |
Jun 11, 2020 | 219.90 | 243.67 | 217.72 | 243.10 | 187,561 | +35.51(+17.11%) |
Jun 10, 2020 | 213.84 | 215.07 | 202.75 | 207.58 | 80,844 | -11.37(-5.19%) |
Jun 09, 2020 | 225.77 | 225.86 | 215.54 | 218.95 | 52,343 | -2.56(-1.15%) |
Jun 08, 2020 | 225.86 | 232.59 | 221.50 | 221.50 | 52,282 | -3.37(-1.50%) |
Jun 05, 2020 | 238.65 | 240.63 | 223.31 | 224.88 | 102,987 | -20.11(-8.21%) |
Jun 04, 2020 | 241.01 | 248.59 | 236.75 | 244.99 | 77,161 | +6.53(+2.74%) |
Jun 03, 2020 | 241.68 | 244.71 | 236.75 | 238.46 | 62,588 | -5.87(-2.40%) |
Jun 02, 2020 | 249.54 | 257.30 | 244.33 | 244.33 | 75,953 | -8.15(-3.23%) |
Jun 01, 2020 | 255.12 | 258.34 | 250.29 | 252.47 | 43,353 | +0.47(+0.19%) |
May 29, 2020 | 259.10 | 265.45 | 249.68 | 252.00 | 68,499 | -9.75(-3.73%) |
May 28, 2020 | 263.65 | 263.65 | 247.26 | 261.75 | 100,125 | +2.37(+0.91%) |
May 27, 2020 | 264.50 | 281.36 | 259.39 | 259.39 | 93,765 | -5.11(-1.93%) |
May 26, 2020 | 248.40 | 265.07 | 247.41 | 264.50 | 42,699 | +1.42(+0.54%) |
May 22, 2020 | 268.19 | 271.03 | 262.89 | 263.08 | 76,767 | -3.51(-1.31%) |
May 21, 2020 | 256.73 | 266.87 | 254.46 | 266.58 | 116,610 | +10.32(+4.03%) |
May 20, 2020 | 261.94 | 262.61 | 254.37 | 256.26 | 97,381 | -18.28(-6.66%) |
May 19, 2020 | 270.28 | 274.54 | 261.38 | 274.54 | 74,043 | +3.12(+1.15%) |
May 18, 2020 | 275.49 | 278.23 | 265.92 | 271.41 | 88,047 | -20.93(-7.16%) |
May 15, 2020 | 312.32 | 313.27 | 292.34 | 292.34 | 36,071 | -4.07(-1.37%) |
May 14, 2020 | 314.31 | 325.39 | 296.41 | 296.41 | 52,023 | -12.88(-4.16%) |
May 13, 2020 | 291.96 | 320.09 | 286.75 | 309.29 | 86,873 | +15.06(+5.12%) |
May 12, 2020 | 273.40 | 294.24 | 271.89 | 294.24 | 43,120 | +18.47(+6.70%) |
May 11, 2020 | 289.88 | 289.88 | 271.79 | 275.77 | 35,362 | -7.01(-2.48%) |
May 08, 2020 | 286.94 | 291.78 | 282.02 | 282.78 | 41,615 | -11.65(-3.96%) |
May 07, 2020 | 297.27 | 298.02 | 290.16 | 294.43 | 39,039 | -15.53(-5.01%) |
May 06, 2020 | 308.73 | 313.74 | 300.30 | 309.96 | 32,905 | -5.68(-1.80%) |
May 05, 2020 | 318.01 | 320.24 | 303.99 | 315.64 | 37,927 | -13.92(-4.22%) |
May 04, 2020 | 351.62 | 353.52 | 329.56 | 329.56 | 45,449 | -15.44(-4.47%) |