Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 187.58 | 189.99 | 185.38 | 188.00 | 713,400 | +0.49(+0.26%) |
Jul 30, 2020 | 184.47 | 188.99 | 182.66 | 187.51 | 770,530 | +0.96(+0.51%) |
Jul 29, 2020 | 183.36 | 187.07 | 183.36 | 186.55 | 652,385 | +4.28(+2.35%) |
Jul 28, 2020 | 183.93 | 185.93 | 182.23 | 182.27 | 429,469 | -1.45(-0.79%) |
Jul 27, 2020 | 186.62 | 186.62 | 182.67 | 183.72 | 548,734 | -3.20(-1.71%) |
Jul 24, 2020 | 186.03 | 189.19 | 185.97 | 186.92 | 547,000 | -0.60(-0.32%) |
Jul 23, 2020 | 189.21 | 191.06 | 186.34 | 187.52 | 558,092 | -1.01(-0.54%) |
Jul 22, 2020 | 188.15 | 190.49 | 185.64 | 188.53 | 573,929 | -1.00(-0.53%) |
Jul 21, 2020 | 189.14 | 190.46 | 184.59 | 189.53 | 704,947 | +1.76(+0.94%) |
Jul 20, 2020 | 191.96 | 193.40 | 187.40 | 187.77 | 717,472 | -4.84(-2.51%) |
Jul 17, 2020 | 190.54 | 195.27 | 188.90 | 192.61 | 954,100 | +2.47(+1.30%) |
Jul 16, 2020 | 180.69 | 191.07 | 180.49 | 190.14 | 1,114,975 | +8.55(+4.71%) |
Jul 15, 2020 | 177.36 | 182.58 | 175.94 | 181.59 | 1,193,854 | +10.38(+6.06%) |
Jul 14, 2020 | 173.49 | 174.89 | 168.46 | 171.21 | 930,724 | -3.79(-2.17%) |
Jul 13, 2020 | 181.17 | 181.30 | 174.49 | 175.00 | 941,378 | -3.48(-1.95%) |
Jul 10, 2020 | 178.18 | 181.91 | 176.62 | 178.48 | 877,400 | -0.42(-0.23%) |
Jul 09, 2020 | 183.53 | 184.75 | 174.39 | 178.90 | 735,391 | -4.64(-2.53%) |
Jul 08, 2020 | 182.00 | 184.57 | 178.60 | 183.54 | 1,038,875 | +0.46(+0.25%) |
Jul 07, 2020 | 191.26 | 191.72 | 182.60 | 183.08 | 880,786 | -9.91(-5.13%) |
Jul 06, 2020 | 195.24 | 196.88 | 191.00 | 192.99 | 703,525 | +0.67(+0.35%) |
Jul 02, 2020 | 199.74 | 200.00 | 191.74 | 192.32 | 709,100 | -3.40(-1.74%) |
Jul 01, 2020 | 196.92 | 202.65 | 195.11 | 195.72 | 596,983 | -1.21(-0.61%) |
Jun 30, 2020 | 196.95 | 198.01 | 193.34 | 196.93 | 1,081,725 | -1.10(-0.56%) |
Jun 29, 2020 | 195.60 | 200.37 | 190.96 | 198.03 | 1,080,487 | +3.60(+1.85%) |
Jun 26, 2020 | 203.72 | 207.44 | 194.13 | 194.43 | 1,746,900 | -10.08(-4.93%) |
Jun 25, 2020 | 201.78 | 204.86 | 199.24 | 204.51 | 774,820 | +0.90(+0.44%) |
Jun 24, 2020 | 206.12 | 207.72 | 199.65 | 203.61 | 690,241 | -5.84(-2.79%) |
Jun 23, 2020 | 207.15 | 211.86 | 206.45 | 209.45 | 680,963 | +4.64(+2.27%) |
Jun 22, 2020 | 204.73 | 207.00 | 201.11 | 204.81 | 588,796 | -1.86(-0.90%) |
Jun 19, 2020 | 213.34 | 214.00 | 204.72 | 206.67 | 1,211,900 | -2.35(-1.12%) |
Jun 18, 2020 | 209.07 | 212.50 | 208.30 | 209.02 | 569,974 | -3.54(-1.67%) |
Jun 17, 2020 | 213.60 | 215.42 | 211.67 | 212.56 | 585,267 | -1.18(-0.55%) |
Jun 16, 2020 | 214.74 | 217.77 | 206.06 | 213.74 | 804,430 | +7.66(+3.72%) |
Jun 15, 2020 | 197.00 | 206.18 | 195.00 | 206.08 | 872,350 | +2.55(+1.25%) |
Jun 12, 2020 | 209.45 | 211.18 | 198.45 | 203.53 | 898,400 | +0.25(+0.12%) |
Jun 11, 2020 | 203.40 | 208.39 | 200.26 | 203.28 | 931,002 | -8.86(-4.18%) |
Jun 10, 2020 | 212.60 | 215.30 | 208.01 | 212.14 | 902,545 | -0.49(-0.23%) |
Jun 09, 2020 | 210.76 | 215.14 | 208.65 | 212.63 | 595,855 | -1.50(-0.70%) |
Jun 08, 2020 | 216.22 | 218.11 | 212.26 | 214.13 | 903,601 | -1.92(-0.89%) |
Jun 05, 2020 | 215.48 | 219.82 | 210.89 | 216.05 | 911,500 | +6.00(+2.86%) |
Jun 04, 2020 | 214.83 | 216.99 | 208.70 | 210.05 | 903,773 | -6.94(-3.20%) |
Jun 03, 2020 | 214.47 | 219.78 | 212.53 | 216.99 | 840,655 | +5.05(+2.38%) |
Jun 02, 2020 | 208.93 | 212.69 | 206.03 | 211.94 | 903,944 | +5.17(+2.50%) |
Jun 01, 2020 | 207.00 | 214.24 | 206.51 | 206.77 | 1,211,463 | -2.90(-1.38%) |
May 29, 2020 | 212.50 | 214.80 | 207.00 | 209.67 | 1,599,500 | -3.75(-1.76%) |
May 28, 2020 | 209.35 | 223.58 | 208.01 | 213.42 | 2,250,358 | +3.10(+1.47%) |
May 27, 2020 | 211.00 | 214.51 | 204.42 | 210.32 | 1,515,370 | +1.48(+0.71%) |
May 26, 2020 | 211.39 | 214.53 | 206.55 | 208.84 | 1,413,547 | +6.49(+3.21%) |
May 22, 2020 | 197.78 | 202.91 | 197.18 | 202.35 | 822,000 | -0.03(-0.01%) |
May 21, 2020 | 193.99 | 203.73 | 192.38 | 202.38 | 2,052,335 | +18.45(+10.03%) |
May 20, 2020 | 179.79 | 184.87 | 179.79 | 183.93 | 828,127 | +5.96(+3.35%) |
May 19, 2020 | 178.25 | 183.43 | 175.50 | 177.97 | 764,368 | -0.70(-0.39%) |
May 18, 2020 | 177.01 | 185.00 | 176.55 | 178.67 | 864,430 | +10.89(+6.49%) |
May 15, 2020 | 164.20 | 170.74 | 161.75 | 167.78 | 874,500 | +1.50(+0.90%) |
May 14, 2020 | 160.42 | 166.59 | 155.03 | 166.28 | 925,664 | +3.73(+2.29%) |
May 13, 2020 | 167.06 | 167.06 | 159.37 | 162.55 | 1,232,510 | -4.85(-2.90%) |
May 12, 2020 | 178.12 | 178.22 | 167.25 | 167.40 | 883,237 | -8.69(-4.93%) |
May 11, 2020 | 178.03 | 179.29 | 174.83 | 176.09 | 569,420 | -2.98(-1.66%) |
May 08, 2020 | 181.69 | 182.07 | 177.03 | 179.07 | 760,900 | +0.74(+0.41%) |
May 07, 2020 | 178.81 | 181.74 | 178.15 | 178.33 | 671,392 | +2.66(+1.51%) |
May 06, 2020 | 180.33 | 180.80 | 174.33 | 175.67 | 526,907 | -3.15(-1.76%) |
May 05, 2020 | 180.06 | 183.24 | 178.37 | 178.82 | 892,808 | +0.47(+0.26%) |
May 04, 2020 | 175.59 | 179.18 | 174.78 | 178.35 | 578,786 | -1.11(-0.62%) |