Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 153.62 | 154.80 | 153.43 | 154.39 | 9,842,269 | -0.10(-0.06%) |
Jul 30, 2020 | 154.43 | 154.62 | 154.16 | 154.49 | 10,383,785 | +1.01(+0.66%) |
Jul 29, 2020 | 153.53 | 153.84 | 152.56 | 153.48 | 7,457,033 | -0.26(-0.17%) |
Jul 28, 2020 | 153.07 | 153.79 | 152.97 | 153.74 | 9,436,353 | +1.06(+0.69%) |
Jul 27, 2020 | 153.71 | 153.76 | 152.57 | 152.68 | 6,807,736 | -0.57(-0.37%) |
Jul 24, 2020 | 152.59 | 153.41 | 152.47 | 153.25 | 8,329,965 | -0.01(-0.01%) |
Jul 23, 2020 | 152.51 | 153.38 | 152.11 | 153.26 | 11,597,564 | +1.77(+1.17%) |
Jul 22, 2020 | 151.91 | 152.10 | 151.40 | 151.49 | 7,301,298 | +0.45(+0.30%) |
Jul 21, 2020 | 151.05 | 151.43 | 150.84 | 151.04 | 9,364,353 | +0.09(+0.06%) |
Jul 20, 2020 | 151.24 | 151.34 | 150.60 | 150.95 | 7,650,383 | +0.37(+0.25%) |
Jul 17, 2020 | 151.02 | 151.14 | 150.30 | 150.58 | 9,470,008 | -0.32(-0.21%) |
Jul 16, 2020 | 151.14 | 151.47 | 150.81 | 150.90 | 10,086,843 | +0.71(+0.47%) |
Jul 15, 2020 | 149.80 | 150.73 | 149.72 | 150.18 | 8,684,018 | -0.70(-0.47%) |
Jul 14, 2020 | 151.62 | 151.81 | 150.76 | 150.89 | 12,560,246 | +0.22(+0.14%) |
Jul 13, 2020 | 149.42 | 150.74 | 149.18 | 150.67 | 8,919,146 | +0.50(+0.33%) |
Jul 10, 2020 | 151.63 | 151.87 | 150.02 | 150.17 | 9,390,483 | -0.76(-0.50%) |
Jul 09, 2020 | 148.66 | 151.18 | 148.61 | 150.93 | 14,811,895 | +2.50(+1.68%) |
Jul 08, 2020 | 148.36 | 148.90 | 147.92 | 148.43 | 8,033,937 | -0.73(-0.49%) |
Jul 07, 2020 | 147.55 | 149.28 | 147.35 | 149.16 | 14,167,671 | +2.07(+1.41%) |
Jul 06, 2020 | 146.56 | 147.18 | 146.04 | 147.09 | 8,829,533 | -0.61(-0.41%) |
Jul 02, 2020 | 146.90 | 147.83 | 146.48 | 147.70 | 8,417,576 | +0.15(+0.10%) |
Jul 01, 2020 | 147.00 | 147.67 | 146.40 | 147.55 | 14,599,364 | -0.29(-0.19%) |
Jun 30, 2020 | 149.00 | 149.06 | 147.43 | 147.83 | 16,456,310 | -0.72(-0.49%) |
Jun 29, 2020 | 148.66 | 149.04 | 148.24 | 148.55 | 8,066,693 | -0.47(-0.31%) |
Jun 26, 2020 | 148.12 | 149.09 | 148.06 | 149.02 | 13,438,961 | +1.58(+1.07%) |
Jun 25, 2020 | 148.09 | 148.21 | 147.35 | 147.44 | 12,161,800 | +0.42(+0.29%) |
Jun 24, 2020 | 145.67 | 147.07 | 145.66 | 147.02 | 12,681,315 | +1.56(+1.07%) |
Jun 23, 2020 | 145.62 | 146.15 | 145.30 | 145.46 | 10,075,771 | -1.00(-0.68%) |
Jun 22, 2020 | 147.16 | 147.37 | 146.16 | 146.46 | 10,334,659 | +0.02(+0.01%) |
Jun 19, 2020 | 145.19 | 146.54 | 145.11 | 146.44 | 9,498,413 | +0.12(+0.08%) |
Jun 18, 2020 | 146.13 | 146.53 | 145.74 | 146.33 | 8,527,975 | +1.53(+1.06%) |
Jun 17, 2020 | 144.53 | 144.98 | 143.69 | 144.79 | 7,887,406 | +0.60(+0.41%) |
Jun 16, 2020 | 143.76 | 145.40 | 143.12 | 144.20 | 15,192,731 | -2.25(-1.53%) |
Jun 15, 2020 | 147.80 | 148.09 | 146.22 | 146.44 | 8,605,180 | +0.08(+0.06%) |
Jun 12, 2020 | 146.46 | 147.59 | 146.14 | 146.36 | 10,774,411 | -1.43(-0.96%) |
Jun 11, 2020 | 147.21 | 148.10 | 146.66 | 147.79 | 18,945,132 | +2.74(+1.89%) |
Jun 10, 2020 | 143.60 | 145.10 | 143.43 | 145.05 | 14,564,671 | +2.12(+1.48%) |
Jun 09, 2020 | 143.43 | 143.96 | 142.75 | 142.93 | 10,085,247 | +1.60(+1.14%) |
Jun 08, 2020 | 139.84 | 141.45 | 139.82 | 141.32 | 11,473,188 | +0.54(+0.38%) |
Jun 05, 2020 | 139.43 | 140.83 | 138.12 | 140.78 | 19,714,388 | -1.01(-0.71%) |
Jun 04, 2020 | 143.31 | 143.40 | 141.75 | 141.79 | 15,566,538 | -2.08(-1.45%) |
Jun 03, 2020 | 144.45 | 144.59 | 143.33 | 143.87 | 13,589,202 | -1.94(-1.33%) |
Jun 02, 2020 | 145.79 | 146.17 | 145.42 | 145.81 | 12,770,933 | -0.53(-0.36%) |
Jun 01, 2020 | 146.18 | 146.49 | 145.79 | 146.34 | 14,795,034 | -0.99(-0.67%) |
May 29, 2020 | 146.54 | 147.79 | 146.22 | 147.34 | 16,279,434 | +1.04(+0.71%) |
May 28, 2020 | 145.87 | 146.42 | 145.60 | 146.29 | 11,406,162 | -0.54(-0.37%) |
May 27, 2020 | 146.62 | 147.62 | 146.44 | 146.83 | 8,934,587 | -0.27(-0.18%) |
May 26, 2020 | 147.44 | 147.52 | 146.79 | 147.10 | 8,992,212 | -2.00(-1.34%) |
May 22, 2020 | 148.35 | 149.22 | 148.25 | 149.10 | 5,503,608 | +0.89(+0.60%) |
May 21, 2020 | 148.48 | 148.93 | 147.97 | 148.21 | 9,904,257 | +0.37(+0.25%) |
May 20, 2020 | 146.96 | 148.34 | 146.70 | 147.84 | 12,132,712 | +0.44(+0.30%) |
May 19, 2020 | 146.37 | 147.44 | 146.34 | 147.40 | 9,592,200 | +0.55(+0.37%) |
May 18, 2020 | 148.54 | 148.65 | 146.28 | 146.85 | 11,184,662 | -3.30(-2.20%) |
May 15, 2020 | 151.58 | 151.75 | 149.80 | 150.15 | 8,022,690 | -0.39(-0.26%) |
May 14, 2020 | 150.70 | 151.44 | 150.45 | 150.53 | 11,192,246 | +1.46(+0.98%) |
May 13, 2020 | 148.69 | 149.77 | 148.45 | 149.07 | 14,772,858 | +1.04(+0.70%) |
May 12, 2020 | 146.95 | 148.54 | 146.92 | 148.04 | 11,163,836 | +1.50(+1.03%) |
May 11, 2020 | 147.40 | 147.90 | 146.00 | 146.53 | 9,674,800 | -1.15(-0.78%) |
May 08, 2020 | 148.15 | 148.97 | 147.42 | 147.69 | 9,027,303 | -1.95(-1.30%) |
May 07, 2020 | 147.31 | 149.84 | 147.11 | 149.63 | 10,176,368 | +2.46(+1.67%) |
May 06, 2020 | 147.01 | 147.38 | 145.95 | 147.17 | 16,344,468 | -2.41(-1.61%) |
May 05, 2020 | 149.12 | 149.75 | 148.85 | 149.59 | 8,695,809 | -0.96(-0.64%) |
May 04, 2020 | 150.91 | 151.02 | 149.94 | 150.55 | 9,216,458 | -0.71(-0.47%) |