Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 181.82 | 182.38 | 176.05 | 180.25 | 775,177 | +2.57(+1.45%) |
Jul 30, 2020 | 178.23 | 178.95 | 174.51 | 177.68 | 1,096,521 | -2.08(-1.16%) |
Jul 29, 2020 | 180.91 | 183.57 | 179.56 | 179.76 | 1,268,130 | -0.08(-0.04%) |
Jul 28, 2020 | 182.76 | 183.65 | 179.48 | 179.84 | 697,426 | -2.85(-1.56%) |
Jul 27, 2020 | 179.94 | 183.47 | 179.47 | 182.69 | 1,064,373 | +3.01(+1.67%) |
Jul 24, 2020 | 181.92 | 184.26 | 179.16 | 179.68 | 898,305 | -1.85(-1.02%) |
Jul 23, 2020 | 182.93 | 185.30 | 181.10 | 181.54 | 695,065 | -2.10(-1.14%) |
Jul 22, 2020 | 186.05 | 187.46 | 183.19 | 183.64 | 559,191 | -1.17(-0.64%) |
Jul 21, 2020 | 185.36 | 186.43 | 183.80 | 184.81 | 473,315 | -0.15(-0.08%) |
Jul 20, 2020 | 182.93 | 185.46 | 182.35 | 184.96 | 476,236 | +1.14(+0.62%) |
Jul 17, 2020 | 180.06 | 184.22 | 179.60 | 183.81 | 677,507 | +5.38(+3.02%) |
Jul 16, 2020 | 177.82 | 180.87 | 177.16 | 178.43 | 524,856 | +1.59(+0.90%) |
Jul 15, 2020 | 177.30 | 177.30 | 173.13 | 176.84 | 493,314 | +1.61(+0.92%) |
Jul 14, 2020 | 170.25 | 175.57 | 169.16 | 175.24 | 581,521 | +5.36(+3.16%) |
Jul 13, 2020 | 175.87 | 176.04 | 169.45 | 169.87 | 627,548 | -4.53(-2.60%) |
Jul 10, 2020 | 174.97 | 175.58 | 172.79 | 174.40 | 522,126 | +0.45(+0.26%) |
Jul 09, 2020 | 174.77 | 176.00 | 173.45 | 173.94 | 674,842 | -0.44(-0.25%) |
Jul 08, 2020 | 175.49 | 176.06 | 173.30 | 174.39 | 684,454 | +1.22(+0.71%) |
Jul 07, 2020 | 172.65 | 176.40 | 171.74 | 173.16 | 611,883 | -0.25(-0.14%) |
Jul 06, 2020 | 170.15 | 174.49 | 170.15 | 173.41 | 918,150 | +4.94(+2.93%) |
Jul 02, 2020 | 167.07 | 170.80 | 166.93 | 168.47 | 884,714 | +2.47(+1.49%) |
Jul 01, 2020 | 168.60 | 169.16 | 164.69 | 166.00 | 878,173 | -1.21(-0.73%) |
Jun 30, 2020 | 162.85 | 168.25 | 162.45 | 167.21 | 910,770 | +4.85(+2.99%) |
Jun 29, 2020 | 160.99 | 163.81 | 159.35 | 162.36 | 790,568 | +1.65(+1.02%) |
Jun 26, 2020 | 159.52 | 162.24 | 159.52 | 160.71 | 1,652,691 | -0.01(-0.01%) |
Jun 25, 2020 | 159.98 | 161.24 | 159.04 | 160.72 | 603,595 | -0.32(-0.20%) |
Jun 24, 2020 | 161.38 | 163.98 | 159.90 | 161.05 | 585,993 | -1.61(-0.99%) |
Jun 23, 2020 | 163.47 | 164.89 | 162.07 | 162.66 | 559,842 | +1.45(+0.90%) |
Jun 22, 2020 | 165.76 | 167.03 | 160.83 | 161.21 | 1,115,853 | -4.64(-2.80%) |
Jun 19, 2020 | 164.93 | 166.28 | 159.69 | 165.85 | 1,836,267 | +3.48(+2.14%) |
Jun 18, 2020 | 161.52 | 163.51 | 160.37 | 162.37 | 531,838 | +1.30(+0.81%) |
Jun 17, 2020 | 159.16 | 162.39 | 158.81 | 161.07 | 501,338 | +1.08(+0.67%) |
Jun 16, 2020 | 164.07 | 165.19 | 159.11 | 159.99 | 644,891 | +0.09(+0.06%) |
Jun 15, 2020 | 152.57 | 160.01 | 151.41 | 159.90 | 764,149 | +4.24(+2.72%) |
Jun 12, 2020 | 157.54 | 158.89 | 152.98 | 155.66 | 798,505 | +0.62(+0.40%) |
Jun 11, 2020 | 160.72 | 162.68 | 154.80 | 155.04 | 728,138 | -7.95(-4.88%) |
Jun 10, 2020 | 162.03 | 165.17 | 161.18 | 162.99 | 1,033,355 | +1.41(+0.87%) |
Jun 09, 2020 | 163.87 | 164.16 | 160.98 | 161.58 | 952,719 | -2.95(-1.79%) |
Jun 08, 2020 | 165.90 | 168.16 | 164.51 | 164.53 | 786,254 | -2.72(-1.63%) |
Jun 05, 2020 | 166.25 | 168.29 | 163.99 | 167.25 | 906,013 | +3.64(+2.22%) |
Jun 04, 2020 | 163.09 | 164.09 | 161.89 | 163.61 | 787,892 | -0.55(-0.34%) |
Jun 03, 2020 | 164.40 | 165.41 | 162.27 | 164.16 | 853,630 | +0.91(+0.56%) |
Jun 02, 2020 | 166.63 | 169.10 | 162.84 | 163.26 | 987,528 | -2.24(-1.35%) |
Jun 01, 2020 | 167.48 | 168.61 | 165.26 | 165.50 | 677,090 | -3.04(-1.81%) |
May 29, 2020 | 164.67 | 169.21 | 163.20 | 168.54 | 1,204,868 | +5.23(+3.20%) |
May 28, 2020 | 163.70 | 166.55 | 162.16 | 163.31 | 823,000 | -1.00(-0.61%) |
May 27, 2020 | 163.43 | 164.76 | 160.14 | 164.30 | 1,023,092 | +2.55(+1.58%) |
May 26, 2020 | 160.81 | 162.45 | 159.16 | 161.75 | 1,145,309 | +5.33(+3.41%) |
May 22, 2020 | 153.99 | 157.51 | 152.88 | 156.42 | 634,461 | +2.84(+1.85%) |
May 21, 2020 | 152.19 | 155.02 | 151.37 | 153.59 | 487,699 | +0.39(+0.26%) |
May 20, 2020 | 152.71 | 156.11 | 151.86 | 153.19 | 706,707 | +2.14(+1.42%) |
May 19, 2020 | 152.64 | 154.71 | 150.97 | 151.05 | 672,256 | -1.09(-0.72%) |
May 18, 2020 | 150.97 | 153.14 | 149.59 | 152.15 | 924,979 | +5.32(+3.62%) |
May 15, 2020 | 146.61 | 148.23 | 145.74 | 146.83 | 966,716 | +0.89(+0.61%) |
May 14, 2020 | 145.99 | 146.49 | 142.26 | 145.94 | 1,373,984 | -1.39(-0.94%) |
May 13, 2020 | 151.62 | 153.13 | 145.25 | 147.33 | 739,066 | -4.91(-3.22%) |
May 12, 2020 | 155.35 | 155.35 | 151.06 | 152.24 | 714,421 | -1.19(-0.78%) |
May 11, 2020 | 149.50 | 155.05 | 149.36 | 153.43 | 840,198 | +2.94(+1.96%) |
May 08, 2020 | 149.67 | 152.34 | 148.90 | 150.48 | 695,776 | +3.00(+2.04%) |
May 07, 2020 | 151.53 | 152.56 | 146.86 | 147.48 | 1,387,951 | -2.54(-1.69%) |
May 06, 2020 | 151.97 | 152.24 | 148.70 | 150.02 | 829,625 | -1.33(-0.88%) |
May 05, 2020 | 146.11 | 151.98 | 146.11 | 151.35 | 813,806 | +5.49(+3.76%) |
May 04, 2020 | 143.81 | 145.86 | 142.31 | 145.86 | 607,352 | +1.03(+0.71%) |