Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 184.51 | 185.75 | 184.16 | 185.43 | 15,885,000 | +1.67(+0.91%) |
Jul 30, 2020 | 183.44 | 184.33 | 182.13 | 183.76 | 18,048,790 | -1.37(-0.74%) |
Jul 29, 2020 | 184.01 | 186.14 | 182.39 | 185.13 | 25,626,194 | +1.38(+0.75%) |
Jul 28, 2020 | 182.02 | 184.26 | 181.42 | 183.75 | 21,154,636 | +1.52(+0.83%) |
Jul 27, 2020 | 181.85 | 182.83 | 181.53 | 182.23 | 20,999,468 | +3.53(+1.98%) |
Jul 24, 2020 | 179.14 | 179.16 | 178.20 | 178.70 | 15,601,300 | +1.52(+0.86%) |
Jul 23, 2020 | 176.17 | 178.41 | 175.65 | 177.18 | 22,997,058 | +1.55(+0.88%) |
Jul 22, 2020 | 174.05 | 175.77 | 173.76 | 175.63 | 18,699,638 | +2.63(+1.52%) |
Jul 21, 2020 | 172.53 | 173.25 | 172.31 | 173.00 | 12,844,520 | +2.06(+1.21%) |
Jul 20, 2020 | 170.76 | 171.07 | 170.27 | 170.94 | 10,085,766 | +0.82(+0.48%) |
Jul 17, 2020 | 169.94 | 170.27 | 169.60 | 170.12 | 10,296,000 | +1.39(+0.82%) |
Jul 16, 2020 | 169.80 | 169.99 | 168.65 | 168.73 | 10,236,645 | -1.61(-0.95%) |
Jul 15, 2020 | 169.62 | 170.43 | 169.39 | 170.34 | 7,530,594 | +0.15(+0.09%) |
Jul 14, 2020 | 168.97 | 170.20 | 168.81 | 170.19 | 9,808,504 | +0.79(+0.47%) |
Jul 13, 2020 | 170.29 | 170.42 | 169.16 | 169.40 | 11,093,778 | +0.21(+0.12%) |
Jul 10, 2020 | 169.95 | 170.15 | 168.57 | 169.19 | 8,218,000 | -0.44(-0.26%) |
Jul 09, 2020 | 170.48 | 170.63 | 168.78 | 169.63 | 13,321,514 | -0.53(-0.31%) |
Jul 08, 2020 | 170.32 | 170.86 | 169.78 | 170.16 | 11,649,107 | +1.12(+0.66%) |
Jul 07, 2020 | 167.41 | 169.04 | 167.38 | 169.04 | 11,608,455 | +1.06(+0.63%) |
Jul 06, 2020 | 167.75 | 168.00 | 167.19 | 167.98 | 7,263,732 | +1.00(+0.60%) |
Jul 02, 2020 | 166.20 | 167.24 | 166.02 | 166.98 | 8,753,400 | +0.36(+0.22%) |
Jul 01, 2020 | 167.05 | 167.06 | 165.34 | 166.62 | 13,212,568 | -0.75(-0.45%) |
Jun 30, 2020 | 166.31 | 167.99 | 166.18 | 167.37 | 12,758,464 | +0.74(+0.44%) |
Jun 29, 2020 | 166.56 | 166.80 | 166.18 | 166.63 | 6,726,110 | +0.09(+0.05%) |
Jun 26, 2020 | 164.87 | 166.56 | 164.22 | 166.54 | 9,753,400 | +0.74(+0.45%) |
Jun 25, 2020 | 165.89 | 165.91 | 165.16 | 165.80 | 7,088,091 | -0.10(-0.06%) |
Jun 24, 2020 | 166.01 | 166.99 | 165.45 | 165.90 | 10,894,909 | -0.58(-0.35%) |
Jun 23, 2020 | 165.63 | 166.52 | 165.52 | 166.48 | 12,134,668 | +1.39(+0.84%) |
Jun 22, 2020 | 165.06 | 165.73 | 164.41 | 165.09 | 12,381,843 | +1.06(+0.65%) |
Jun 19, 2020 | 162.87 | 164.09 | 162.78 | 164.03 | 12,187,300 | +1.79(+1.10%) |
Jun 18, 2020 | 162.20 | 162.32 | 161.44 | 162.24 | 5,395,750 | -0.32(-0.20%) |
Jun 17, 2020 | 162.00 | 162.62 | 161.77 | 162.56 | 4,755,216 | +0.31(+0.19%) |
Jun 16, 2020 | 161.85 | 162.68 | 161.36 | 162.25 | 7,968,609 | -0.08(-0.05%) |
Jun 15, 2020 | 160.52 | 162.56 | 160.16 | 162.33 | 8,535,845 | -0.29(-0.18%) |
Jun 12, 2020 | 163.41 | 163.88 | 162.56 | 162.62 | 6,895,300 | +0.23(+0.14%) |
Jun 11, 2020 | 163.35 | 164.06 | 161.97 | 162.39 | 11,671,157 | -1.18(-0.72%) |
Jun 10, 2020 | 162.10 | 163.63 | 160.52 | 163.57 | 12,998,871 | +2.31(+1.43%) |
Jun 09, 2020 | 161.10 | 161.77 | 160.87 | 161.26 | 9,033,722 | +1.54(+0.96%) |
Jun 08, 2020 | 158.90 | 159.86 | 158.47 | 159.72 | 9,239,831 | +1.71(+1.08%) |
Jun 05, 2020 | 158.72 | 158.72 | 157.03 | 158.01 | 16,021,100 | -3.27(-2.03%) |
Jun 04, 2020 | 161.14 | 161.87 | 159.84 | 161.28 | 10,092,551 | +1.68(+1.05%) |
Jun 03, 2020 | 160.34 | 160.90 | 158.82 | 159.60 | 16,991,150 | -3.00(-1.85%) |
Jun 02, 2020 | 163.89 | 164.08 | 161.86 | 162.60 | 10,387,564 | -1.06(-0.65%) |
Jun 01, 2020 | 162.92 | 163.74 | 162.39 | 163.66 | 8,149,168 | +0.75(+0.46%) |
May 29, 2020 | 162.58 | 163.40 | 162.32 | 162.91 | 12,584,000 | +1.19(+0.74%) |
May 28, 2020 | 162.12 | 162.46 | 160.90 | 161.72 | 9,760,991 | +0.54(+0.34%) |
May 27, 2020 | 159.42 | 161.34 | 159.20 | 161.18 | 13,062,778 | +0.29(+0.18%) |
May 26, 2020 | 162.58 | 162.58 | 160.69 | 160.89 | 13,958,083 | -2.32(-1.42%) |
May 22, 2020 | 162.88 | 163.47 | 162.74 | 163.21 | 8,540,900 | +0.96(+0.59%) |
May 21, 2020 | 163.46 | 163.58 | 161.37 | 162.25 | 11,788,282 | -2.40(-1.46%) |
May 20, 2020 | 164.54 | 164.96 | 163.89 | 164.65 | 10,664,145 | +0.39(+0.24%) |
May 19, 2020 | 163.60 | 164.43 | 163.04 | 164.26 | 8,528,759 | +1.57(+0.97%) |
May 18, 2020 | 164.33 | 164.49 | 162.41 | 162.69 | 14,137,274 | -1.24(-0.76%) |
May 15, 2020 | 164.02 | 164.80 | 163.08 | 163.93 | 13,918,800 | +0.92(+0.56%) |
May 14, 2020 | 161.53 | 163.34 | 161.51 | 163.01 | 17,081,822 | +1.43(+0.89%) |
May 13, 2020 | 160.94 | 161.62 | 160.54 | 161.58 | 10,944,502 | +1.54(+0.96%) |
May 12, 2020 | 160.30 | 160.95 | 159.72 | 160.04 | 10,389,458 | +0.62(+0.39%) |
May 11, 2020 | 160.34 | 160.71 | 158.89 | 159.42 | 11,208,809 | -1.00(-0.62%) |
May 08, 2020 | 161.08 | 162.00 | 160.00 | 160.42 | 12,244,500 | -0.97(-0.60%) |
May 07, 2020 | 159.50 | 161.96 | 159.36 | 161.39 | 13,693,876 | +2.44(+1.54%) |
May 06, 2020 | 158.99 | 159.81 | 158.10 | 158.95 | 13,349,512 | -2.07(-1.29%) |
May 05, 2020 | 160.16 | 161.10 | 159.33 | 161.02 | 10,558,038 | +0.68(+0.42%) |
May 04, 2020 | 160.33 | 160.95 | 159.91 | 160.34 | 7,985,408 | +0.56(+0.35%) |