Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 212.28 | 212.42 | 208.73 | 212.34 | 755,774 | +3.20(+1.53%) |
Jul 30, 2020 | 206.88 | 209.61 | 205.63 | 209.14 | 675,400 | +0.18(+0.08%) |
Jul 29, 2020 | 207.04 | 209.40 | 207.04 | 208.96 | 641,388 | +2.90(+1.41%) |
Jul 28, 2020 | 207.70 | 208.31 | 205.79 | 206.06 | 573,938 | -2.27(-1.09%) |
Jul 27, 2020 | 206.46 | 208.57 | 205.99 | 208.33 | 692,131 | +2.85(+1.39%) |
Jul 24, 2020 | 204.14 | 206.35 | 202.47 | 205.48 | 838,896 | -0.84(-0.41%) |
Jul 23, 2020 | 210.62 | 211.61 | 205.32 | 206.32 | 934,153 | -4.57(-2.17%) |
Jul 22, 2020 | 209.69 | 211.29 | 209.26 | 210.89 | 697,270 | +1.07(+0.51%) |
Jul 21, 2020 | 212.69 | 212.69 | 209.12 | 209.81 | 947,027 | -1.30(-0.62%) |
Jul 20, 2020 | 206.48 | 211.56 | 205.74 | 211.11 | 750,936 | +4.88(+2.36%) |
Jul 17, 2020 | 206.28 | 206.91 | 204.47 | 206.24 | 678,999 | +0.77(+0.38%) |
Jul 16, 2020 | 205.07 | 206.03 | 203.59 | 205.47 | 665,470 | -1.60(-0.77%) |
Jul 15, 2020 | 207.96 | 208.25 | 204.80 | 207.07 | 912,066 | +1.20(+0.58%) |
Jul 14, 2020 | 202.30 | 206.01 | 199.89 | 205.87 | 1,086,192 | +2.50(+1.23%) |
Jul 13, 2020 | 209.47 | 211.40 | 202.92 | 203.37 | 1,032,988 | -4.24(-2.04%) |
Jul 10, 2020 | 206.57 | 207.80 | 204.52 | 207.61 | 676,645 | +0.87(+0.42%) |
Jul 09, 2020 | 207.13 | 207.27 | 203.42 | 206.74 | 859,809 | +0.90(+0.44%) |
Jul 08, 2020 | 204.37 | 205.84 | 203.31 | 205.84 | 898,847 | +2.53(+1.24%) |
Jul 07, 2020 | 204.46 | 206.72 | 203.10 | 203.31 | 1,171,265 | -1.70(-0.83%) |
Jul 06, 2020 | 203.49 | 205.51 | 203.22 | 205.01 | 1,191,917 | +4.48(+2.24%) |
Jul 02, 2020 | 201.75 | 202.46 | 200.28 | 200.52 | 831,935 | +0.84(+0.42%) |
Jul 01, 2020 | 197.47 | 200.45 | 197.21 | 199.68 | 748,436 | +2.27(+1.15%) |
Jun 30, 2020 | 193.73 | 197.93 | 193.58 | 197.42 | 768,292 | +3.61(+1.86%) |
Jun 29, 2020 | 191.75 | 193.81 | 189.45 | 193.80 | 596,331 | +2.52(+1.32%) |
Jun 26, 2020 | 195.89 | 196.08 | 191.23 | 191.28 | 868,788 | -5.02(-2.56%) |
Jun 25, 2020 | 194.13 | 196.50 | 192.37 | 196.30 | 882,751 | +2.18(+1.12%) |
Jun 24, 2020 | 197.95 | 199.10 | 192.98 | 194.13 | 901,389 | -4.75(-2.39%) |
Jun 23, 2020 | 199.31 | 200.75 | 198.54 | 198.87 | 733,862 | +1.25(+0.63%) |
Jun 22, 2020 | 195.12 | 197.75 | 194.77 | 197.63 | 770,203 | +2.42(+1.24%) |
Jun 19, 2020 | 198.10 | 198.21 | 194.16 | 195.21 | 770,293 | -0.71(-0.36%) |
Jun 18, 2020 | 194.91 | 196.23 | 194.73 | 195.92 | 650,129 | +0.42(+0.21%) |
Jun 17, 2020 | 196.14 | 197.16 | 195.17 | 195.50 | 877,140 | +0.17(+0.08%) |
Jun 16, 2020 | 196.37 | 196.48 | 192.20 | 195.34 | 868,097 | +3.70(+1.93%) |
Jun 15, 2020 | 185.94 | 192.20 | 185.45 | 191.64 | 829,273 | +2.06(+1.08%) |
Jun 12, 2020 | 192.40 | 192.84 | 186.04 | 189.58 | 999,360 | +1.97(+1.05%) |
Jun 11, 2020 | 193.71 | 194.79 | 187.50 | 187.61 | 1,497,176 | -10.47(-5.29%) |
Jun 10, 2020 | 197.89 | 199.41 | 196.79 | 198.08 | 1,711,399 | +1.32(+0.67%) |
Jun 09, 2020 | 195.47 | 197.69 | 195.18 | 196.77 | 1,207,496 | +0.36(+0.18%) |
Jun 08, 2020 | 195.10 | 196.54 | 193.93 | 196.41 | 2,186,172 | +1.64(+0.84%) |
Jun 05, 2020 | 192.53 | 195.34 | 191.93 | 194.77 | 1,053,934 | +4.28(+2.25%) |
Jun 04, 2020 | 191.92 | 192.76 | 189.40 | 190.49 | 856,598 | -1.95(-1.01%) |
Jun 03, 2020 | 191.84 | 193.01 | 191.14 | 192.44 | 859,535 | +1.66(+0.87%) |
Jun 02, 2020 | 189.91 | 190.84 | 188.43 | 190.78 | 1,139,568 | +1.31(+0.69%) |
Jun 01, 2020 | 188.16 | 189.78 | 187.66 | 189.48 | 799,331 | +1.29(+0.68%) |
May 29, 2020 | 186.85 | 188.64 | 185.55 | 188.19 | 1,316,239 | +1.53(+0.82%) |
May 28, 2020 | 186.29 | 189.39 | 186.12 | 186.66 | 1,407,285 | +0.37(+0.20%) |
May 27, 2020 | 185.55 | 186.41 | 181.42 | 186.29 | 3,639,632 | +1.25(+0.67%) |
May 26, 2020 | 188.54 | 188.54 | 184.76 | 185.04 | 969,150 | +0.44(+0.24%) |
May 22, 2020 | 183.81 | 184.70 | 182.92 | 184.60 | 1,419,129 | +0.81(+0.44%) |
May 21, 2020 | 185.40 | 186.00 | 182.91 | 183.79 | 1,204,818 | -1.47(-0.79%) |
May 20, 2020 | 184.20 | 185.63 | 184.20 | 185.26 | 1,400,088 | +3.46(+1.90%) |
May 19, 2020 | 182.43 | 184.46 | 181.80 | 181.80 | 806,459 | -0.80(-0.44%) |
May 18, 2020 | 181.80 | 183.55 | 181.41 | 182.60 | 947,161 | +4.07(+2.28%) |
May 15, 2020 | 175.14 | 178.54 | 174.69 | 178.54 | 642,885 | +1.54(+0.87%) |
May 14, 2020 | 173.78 | 177.00 | 172.15 | 177.00 | 875,084 | +1.53(+0.87%) |
May 13, 2020 | 177.75 | 179.27 | 173.36 | 175.47 | 1,086,926 | -2.43(-1.36%) |
May 12, 2020 | 182.26 | 182.56 | 177.88 | 177.90 | 860,040 | -3.72(-2.05%) |
May 11, 2020 | 179.15 | 182.54 | 178.83 | 181.61 | 938,328 | +1.21(+0.67%) |
May 08, 2020 | 180.07 | 180.65 | 179.07 | 180.40 | 846,512 | +2.22(+1.25%) |
May 07, 2020 | 177.56 | 179.05 | 177.39 | 178.18 | 936,843 | +2.77(+1.58%) |
May 06, 2020 | 176.25 | 177.15 | 175.07 | 175.41 | 841,672 | +0.39(+0.22%) |
May 05, 2020 | 174.59 | 177.08 | 174.59 | 175.02 | 1,569,965 | +2.14(+1.23%) |
May 04, 2020 | 170.22 | 173.03 | 169.55 | 172.88 | 904,465 | +1.72(+1.00%) |