Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 182.99 | 183.34 | 179.53 | 182.05 | 1,394,245 | -0.88(-0.48%) |
Jul 30, 2020 | 182.67 | 183.66 | 181.75 | 182.93 | 1,102,672 | -0.06(-0.03%) |
Jul 29, 2020 | 182.58 | 183.99 | 182.24 | 182.99 | 1,114,649 | +1.29(+0.71%) |
Jul 28, 2020 | 182.10 | 183.42 | 180.97 | 181.70 | 1,340,565 | +0.08(+0.04%) |
Jul 27, 2020 | 183.38 | 183.86 | 181.21 | 181.62 | 1,543,186 | -1.67(-0.91%) |
Jul 24, 2020 | 182.46 | 184.48 | 182.16 | 183.29 | 1,158,716 | +0.05(+0.03%) |
Jul 23, 2020 | 186.93 | 187.23 | 182.88 | 183.25 | 1,657,955 | -3.35(-1.79%) |
Jul 22, 2020 | 183.40 | 186.87 | 182.39 | 186.59 | 1,792,847 | +3.15(+1.71%) |
Jul 21, 2020 | 184.10 | 185.01 | 181.77 | 183.45 | 1,612,783 | -0.87(-0.47%) |
Jul 20, 2020 | 181.30 | 184.62 | 180.81 | 184.32 | 1,474,914 | +4.10(+2.28%) |
Jul 17, 2020 | 181.82 | 181.98 | 179.81 | 180.21 | 2,306,765 | -0.42(-0.23%) |
Jul 16, 2020 | 181.06 | 182.98 | 179.09 | 180.63 | 1,538,944 | -0.49(-0.27%) |
Jul 15, 2020 | 182.04 | 182.52 | 179.87 | 181.12 | 1,670,689 | -0.29(-0.16%) |
Jul 14, 2020 | 177.87 | 181.52 | 177.40 | 181.41 | 2,091,170 | +3.13(+1.75%) |
Jul 13, 2020 | 180.30 | 182.77 | 177.67 | 178.28 | 1,873,945 | -1.70(-0.95%) |
Jul 10, 2020 | 181.58 | 182.14 | 178.65 | 179.99 | 1,495,485 | -1.43(-0.79%) |
Jul 09, 2020 | 178.46 | 182.19 | 178.37 | 181.42 | 1,816,641 | +3.07(+1.72%) |
Jul 08, 2020 | 179.75 | 180.13 | 177.46 | 178.35 | 2,331,036 | -1.23(-0.69%) |
Jul 07, 2020 | 177.77 | 180.62 | 177.57 | 179.58 | 2,011,723 | +0.65(+0.36%) |
Jul 06, 2020 | 182.18 | 182.45 | 177.93 | 178.93 | 1,832,877 | -1.89(-1.05%) |
Jul 02, 2020 | 183.03 | 183.13 | 180.31 | 180.83 | 1,634,344 | -1.36(-0.74%) |
Jul 01, 2020 | 181.12 | 182.70 | 179.48 | 182.18 | 1,933,232 | +0.37(+0.20%) |
Jun 30, 2020 | 181.35 | 182.32 | 179.54 | 181.81 | 1,995,319 | +0.47(+0.26%) |
Jun 29, 2020 | 181.40 | 182.57 | 179.53 | 181.34 | 2,250,303 | +0.60(+0.33%) |
Jun 26, 2020 | 182.05 | 184.79 | 180.61 | 180.74 | 7,008,809 | -1.22(-0.67%) |
Jun 25, 2020 | 182.04 | 183.00 | 179.10 | 181.96 | 2,650,404 | -1.13(-0.62%) |
Jun 24, 2020 | 180.87 | 183.66 | 180.00 | 183.09 | 2,567,467 | +1.79(+0.99%) |
Jun 23, 2020 | 183.96 | 184.19 | 180.75 | 181.29 | 1,882,236 | -2.07(-1.13%) |
Jun 22, 2020 | 180.92 | 183.87 | 180.03 | 183.36 | 1,510,579 | +3.21(+1.78%) |
Jun 19, 2020 | 184.26 | 184.87 | 179.58 | 180.16 | 2,997,713 | -2.42(-1.33%) |
Jun 18, 2020 | 182.22 | 183.22 | 180.08 | 182.58 | 1,906,602 | +1.49(+0.82%) |
Jun 17, 2020 | 182.00 | 182.57 | 180.22 | 181.09 | 1,835,144 | -1.07(-0.59%) |
Jun 16, 2020 | 180.48 | 182.42 | 178.37 | 182.16 | 2,679,563 | +2.88(+1.61%) |
Jun 15, 2020 | 174.38 | 181.51 | 174.28 | 179.28 | 2,979,011 | +3.68(+2.10%) |
Jun 12, 2020 | 181.56 | 181.99 | 173.24 | 175.60 | 3,351,993 | -4.09(-2.27%) |
Jun 11, 2020 | 181.51 | 183.89 | 178.90 | 179.68 | 2,884,538 | -1.76(-0.97%) |
Jun 10, 2020 | 178.52 | 182.03 | 178.52 | 181.45 | 3,719,688 | +3.70(+2.08%) |
Jun 09, 2020 | 179.52 | 179.61 | 176.55 | 177.74 | 2,673,821 | +0.24(+0.13%) |
Jun 08, 2020 | 175.27 | 178.84 | 175.26 | 177.50 | 3,130,108 | +0.32(+0.18%) |
Jun 05, 2020 | 177.90 | 178.36 | 172.99 | 177.18 | 3,497,751 | -0.21(-0.12%) |
Jun 04, 2020 | 181.08 | 182.04 | 176.73 | 177.39 | 3,264,609 | -3.69(-2.04%) |
Jun 03, 2020 | 182.90 | 183.10 | 179.47 | 181.08 | 2,542,212 | -1.94(-1.06%) |
Jun 02, 2020 | 182.76 | 184.22 | 181.15 | 183.02 | 3,021,557 | +0.27(+0.15%) |
Jun 01, 2020 | 182.55 | 185.94 | 180.50 | 182.75 | 2,727,218 | -0.01(-0.00%) |
May 29, 2020 | 176.53 | 183.91 | 176.53 | 182.76 | 8,528,623 | +7.06(+4.02%) |
May 28, 2020 | 177.50 | 180.84 | 172.07 | 175.70 | 5,969,031 | -2.95(-1.65%) |
May 27, 2020 | 172.35 | 178.65 | 170.87 | 178.65 | 3,740,540 | +6.53(+3.79%) |
May 26, 2020 | 173.80 | 174.97 | 171.19 | 172.12 | 2,671,688 | +1.32(+0.77%) |
May 22, 2020 | 171.28 | 171.40 | 169.12 | 170.81 | 1,937,594 | +0.54(+0.32%) |
May 21, 2020 | 170.83 | 171.28 | 168.51 | 170.26 | 2,071,335 | -0.15(-0.09%) |
May 20, 2020 | 173.29 | 173.94 | 169.42 | 170.41 | 2,481,476 | -2.78(-1.60%) |
May 19, 2020 | 174.12 | 176.20 | 173.13 | 173.19 | 1,740,002 | -0.54(-0.31%) |
May 18, 2020 | 176.49 | 176.56 | 173.31 | 173.74 | 2,271,601 | +0.03(+0.02%) |
May 15, 2020 | 172.75 | 175.38 | 172.04 | 173.71 | 2,942,176 | +0.50(+0.29%) |
May 14, 2020 | 172.08 | 174.16 | 170.62 | 173.21 | 1,569,265 | -0.07(-0.04%) |
May 13, 2020 | 173.62 | 175.47 | 170.84 | 173.28 | 2,466,632 | -0.15(-0.09%) |
May 12, 2020 | 174.39 | 176.32 | 173.23 | 173.43 | 2,122,321 | -1.25(-0.72%) |
May 11, 2020 | 169.18 | 176.50 | 169.18 | 174.68 | 2,874,893 | +6.38(+3.79%) |
May 08, 2020 | 167.20 | 168.72 | 165.47 | 168.31 | 1,649,852 | +2.63(+1.59%) |
May 07, 2020 | 167.25 | 167.80 | 165.35 | 165.67 | 1,173,470 | -0.29(-0.17%) |
May 06, 2020 | 167.81 | 168.83 | 165.46 | 165.96 | 1,219,415 | -0.93(-0.55%) |
May 05, 2020 | 167.96 | 168.77 | 166.11 | 166.88 | 1,506,930 | -0.54(-0.32%) |
May 04, 2020 | 165.81 | 167.77 | 164.78 | 167.43 | 1,323,659 | +2.33(+1.41%) |