Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 232.42 | 232.42 | 221.87 | 229.08 | 563,700 | +0.50(+0.22%) |
Jul 30, 2020 | 210.54 | 229.83 | 210.52 | 228.58 | 1,142,524 | +12.28(+5.68%) |
Jul 29, 2020 | 203.95 | 220.88 | 202.37 | 216.30 | 1,520,355 | +14.80(+7.34%) |
Jul 28, 2020 | 207.19 | 207.19 | 201.07 | 201.50 | 523,590 | -5.50(-2.66%) |
Jul 27, 2020 | 209.90 | 212.15 | 205.64 | 207.00 | 481,012 | +2.36(+1.15%) |
Jul 24, 2020 | 203.48 | 210.74 | 198.03 | 204.64 | 443,800 | -1.90(-0.92%) |
Jul 23, 2020 | 216.68 | 221.22 | 203.63 | 206.54 | 623,270 | -10.25(-4.73%) |
Jul 22, 2020 | 219.69 | 222.38 | 214.27 | 216.79 | 386,476 | -1.60(-0.73%) |
Jul 21, 2020 | 224.00 | 224.28 | 216.88 | 218.39 | 553,771 | -3.61(-1.63%) |
Jul 20, 2020 | 210.04 | 223.02 | 210.04 | 222.00 | 812,396 | +13.03(+6.24%) |
Jul 17, 2020 | 205.65 | 210.86 | 202.06 | 208.97 | 434,300 | +4.04(+1.97%) |
Jul 16, 2020 | 203.05 | 206.76 | 199.80 | 204.93 | 529,583 | -2.03(-0.98%) |
Jul 15, 2020 | 211.60 | 212.97 | 203.20 | 206.96 | 680,389 | -2.99(-1.42%) |
Jul 14, 2020 | 207.62 | 212.71 | 200.35 | 209.95 | 945,366 | +2.56(+1.23%) |
Jul 13, 2020 | 231.00 | 231.14 | 206.10 | 207.39 | 1,363,801 | -20.95(-9.17%) |
Jul 10, 2020 | 237.34 | 237.93 | 225.56 | 228.34 | 567,500 | -8.26(-3.49%) |
Jul 09, 2020 | 236.56 | 238.33 | 231.31 | 236.60 | 973,933 | +2.05(+0.87%) |
Jul 08, 2020 | 227.62 | 234.59 | 226.12 | 234.55 | 716,900 | +9.06(+4.02%) |
Jul 07, 2020 | 223.08 | 231.45 | 220.48 | 225.49 | 726,247 | +3.47(+1.56%) |
Jul 06, 2020 | 227.80 | 230.45 | 220.00 | 222.02 | 962,385 | -3.16(-1.40%) |
Jul 02, 2020 | 222.87 | 232.38 | 222.85 | 225.18 | 1,480,400 | -3.60(-1.57%) |
Jul 01, 2020 | 223.02 | 229.91 | 219.00 | 228.78 | 952,356 | +2.44(+1.08%) |
Jun 30, 2020 | 221.23 | 226.61 | 218.23 | 226.34 | 789,513 | +5.92(+2.69%) |
Jun 29, 2020 | 224.43 | 227.23 | 215.79 | 220.42 | 1,013,620 | -4.09(-1.82%) |
Jun 26, 2020 | 223.39 | 225.63 | 216.51 | 224.51 | 1,300,300 | +0.48(+0.21%) |
Jun 25, 2020 | 217.18 | 224.66 | 213.13 | 224.03 | 920,662 | +6.19(+2.84%) |
Jun 24, 2020 | 216.64 | 221.26 | 213.14 | 217.84 | 1,173,792 | +1.05(+0.48%) |
Jun 23, 2020 | 219.60 | 223.83 | 215.13 | 216.79 | 1,349,771 | +0.23(+0.11%) |
Jun 22, 2020 | 207.96 | 216.78 | 207.03 | 216.56 | 1,312,535 | +10.62(+5.16%) |
Jun 19, 2020 | 209.97 | 210.69 | 204.28 | 205.94 | 1,129,100 | -3.12(-1.49%) |
Jun 18, 2020 | 209.02 | 212.36 | 207.57 | 209.06 | 1,091,096 | +0.88(+0.42%) |
Jun 17, 2020 | 205.47 | 211.00 | 204.75 | 208.18 | 1,247,842 | +4.43(+2.17%) |
Jun 16, 2020 | 203.44 | 205.75 | 197.01 | 203.75 | 1,175,689 | +2.01(+1.00%) |
Jun 15, 2020 | 189.49 | 202.40 | 188.37 | 201.74 | 1,163,360 | +8.07(+4.17%) |
Jun 12, 2020 | 200.33 | 201.43 | 190.10 | 193.67 | 1,147,500 | -3.17(-1.61%) |
Jun 11, 2020 | 200.04 | 204.61 | 194.00 | 196.84 | 1,561,756 | -11.34(-5.45%) |
Jun 10, 2020 | 204.61 | 210.98 | 202.00 | 208.18 | 971,608 | +6.48(+3.21%) |
Jun 09, 2020 | 200.45 | 207.04 | 199.65 | 201.70 | 861,217 | -2.18(-1.07%) |
Jun 08, 2020 | 198.08 | 205.58 | 192.66 | 203.88 | 1,663,568 | +5.90(+2.98%) |
Jun 05, 2020 | 201.14 | 208.90 | 190.92 | 197.98 | 3,224,800 | -22.06(-10.03%) |
Jun 04, 2020 | 228.55 | 235.87 | 217.75 | 220.04 | 1,884,370 | -13.92(-5.95%) |
Jun 03, 2020 | 239.64 | 239.64 | 227.65 | 233.96 | 1,068,236 | -0.96(-0.41%) |
Jun 02, 2020 | 240.31 | 243.92 | 229.12 | 234.92 | 1,326,334 | -3.46(-1.45%) |
Jun 01, 2020 | 229.02 | 238.66 | 229.02 | 238.38 | 990,433 | +6.27(+2.70%) |
May 29, 2020 | 217.77 | 232.86 | 215.50 | 232.11 | 1,512,500 | +16.51(+7.66%) |
May 28, 2020 | 214.54 | 223.47 | 212.43 | 215.60 | 944,354 | +3.71(+1.75%) |
May 27, 2020 | 212.70 | 213.98 | 196.01 | 211.89 | 1,260,434 | -4.57(-2.11%) |
May 26, 2020 | 223.29 | 225.84 | 214.02 | 216.46 | 1,264,387 | -3.82(-1.73%) |
May 22, 2020 | 211.14 | 220.86 | 209.02 | 220.28 | 1,206,700 | +11.36(+5.44%) |
May 21, 2020 | 208.73 | 212.60 | 203.01 | 208.92 | 1,079,067 | +2.30(+1.11%) |
May 20, 2020 | 206.12 | 210.15 | 203.60 | 206.62 | 1,119,182 | +6.40(+3.20%) |
May 19, 2020 | 195.45 | 203.00 | 194.88 | 200.22 | 669,414 | +6.05(+3.12%) |
May 18, 2020 | 200.00 | 202.80 | 192.57 | 194.17 | 834,998 | -2.11(-1.07%) |
May 15, 2020 | 190.00 | 199.25 | 189.01 | 196.28 | 917,400 | +1.96(+1.01%) |
May 14, 2020 | 190.06 | 197.39 | 188.50 | 194.32 | 926,585 | +0.21(+0.11%) |
May 13, 2020 | 194.47 | 198.00 | 185.66 | 194.11 | 1,391,698 | +1.11(+0.58%) |
May 12, 2020 | 188.50 | 198.44 | 185.25 | 193.00 | 1,705,354 | +5.56(+2.97%) |
May 11, 2020 | 178.18 | 189.25 | 176.19 | 187.44 | 1,254,129 | +10.95(+6.20%) |
May 08, 2020 | 178.50 | 179.14 | 171.24 | 176.49 | 737,400 | +1.06(+0.60%) |
May 07, 2020 | 173.50 | 179.35 | 172.04 | 175.43 | 693,154 | +4.82(+2.83%) |
May 06, 2020 | 169.05 | 172.98 | 167.88 | 170.61 | 654,630 | +2.79(+1.66%) |
May 05, 2020 | 162.58 | 170.84 | 161.24 | 167.82 | 915,260 | +7.87(+4.92%) |
May 04, 2020 | 154.68 | 160.51 | 153.61 | 159.95 | 574,143 | +4.03(+2.58%) |