Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 192.75 | 194.74 | 190.42 | 194.60 | 3,739,478 | +3.15(+1.64%) |
Jul 30, 2020 | 189.84 | 191.67 | 187.13 | 191.45 | 3,591,760 | -1.91(-0.99%) |
Jul 29, 2020 | 189.90 | 194.30 | 189.50 | 193.36 | 3,752,553 | +4.10(+2.17%) |
Jul 28, 2020 | 190.75 | 192.72 | 188.80 | 189.25 | 3,118,296 | -1.46(-0.76%) |
Jul 27, 2020 | 189.65 | 191.31 | 188.40 | 190.71 | 3,019,332 | +2.47(+1.31%) |
Jul 24, 2020 | 185.82 | 188.69 | 184.13 | 188.24 | 3,913,405 | -0.05(-0.03%) |
Jul 23, 2020 | 191.23 | 194.32 | 187.26 | 188.29 | 3,644,250 | -2.77(-1.45%) |
Jul 22, 2020 | 190.53 | 191.62 | 188.62 | 191.06 | 2,836,735 | +0.51(+0.27%) |
Jul 21, 2020 | 195.74 | 196.24 | 189.23 | 190.55 | 5,384,641 | -4.28(-2.20%) |
Jul 20, 2020 | 187.66 | 195.06 | 187.03 | 194.84 | 5,736,298 | +7.30(+3.89%) |
Jul 17, 2020 | 186.90 | 188.15 | 183.12 | 187.53 | 4,331,250 | +2.27(+1.22%) |
Jul 16, 2020 | 186.18 | 186.62 | 181.69 | 185.27 | 7,358,924 | -2.58(-1.37%) |
Jul 15, 2020 | 190.78 | 191.85 | 186.51 | 187.84 | 7,691,443 | -1.47(-0.78%) |
Jul 14, 2020 | 185.75 | 189.71 | 183.06 | 189.31 | 5,861,775 | +1.22(+0.65%) |
Jul 13, 2020 | 199.74 | 200.00 | 187.78 | 188.09 | 5,561,346 | -10.53(-5.30%) |
Jul 10, 2020 | 199.80 | 200.46 | 196.83 | 198.62 | 3,788,142 | -1.86(-0.93%) |
Jul 09, 2020 | 201.76 | 202.56 | 195.38 | 200.48 | 6,070,003 | +0.46(+0.23%) |
Jul 08, 2020 | 197.74 | 200.94 | 197.09 | 200.02 | 4,234,405 | +3.90(+1.99%) |
Jul 07, 2020 | 197.40 | 199.96 | 195.95 | 196.12 | 5,437,780 | -1.34(-0.68%) |
Jul 06, 2020 | 194.19 | 199.19 | 193.59 | 197.46 | 5,801,342 | +5.18(+2.70%) |
Jul 02, 2020 | 192.91 | 195.13 | 192.04 | 192.28 | 4,205,686 | +0.64(+0.33%) |
Jul 01, 2020 | 187.85 | 192.57 | 187.22 | 191.64 | 4,760,596 | +4.55(+2.43%) |
Jun 30, 2020 | 183.21 | 187.65 | 182.89 | 187.09 | 4,484,664 | +4.00(+2.18%) |
Jun 29, 2020 | 183.08 | 183.47 | 179.76 | 183.09 | 3,977,298 | +0.16(+0.09%) |
Jun 26, 2020 | 187.75 | 187.97 | 182.78 | 182.93 | 7,605,522 | -5.16(-2.74%) |
Jun 25, 2020 | 185.90 | 188.52 | 184.20 | 188.09 | 4,026,377 | +2.79(+1.50%) |
Jun 24, 2020 | 187.26 | 189.05 | 183.80 | 185.31 | 4,908,771 | -3.50(-1.86%) |
Jun 23, 2020 | 191.75 | 193.84 | 188.34 | 188.81 | 6,958,658 | -2.59(-1.35%) |
Jun 22, 2020 | 186.79 | 192.25 | 186.76 | 191.40 | 6,255,965 | +4.69(+2.51%) |
Jun 19, 2020 | 189.25 | 191.00 | 185.25 | 186.71 | 11,856,367 | -0.71(-0.38%) |
Jun 18, 2020 | 181.67 | 188.75 | 181.38 | 187.41 | 8,687,798 | +6.25(+3.45%) |
Jun 17, 2020 | 180.73 | 182.50 | 180.44 | 181.16 | 5,044,880 | +0.92(+0.51%) |
Jun 16, 2020 | 179.78 | 182.26 | 177.78 | 180.25 | 5,832,572 | +1.87(+1.05%) |
Jun 15, 2020 | 171.78 | 178.67 | 171.05 | 178.38 | 6,008,380 | +3.50(+2.00%) |
Jun 12, 2020 | 175.67 | 177.46 | 171.64 | 174.88 | 5,450,911 | +3.06(+1.78%) |
Jun 11, 2020 | 176.41 | 178.20 | 171.78 | 171.83 | 6,529,201 | -10.04(-5.52%) |
Jun 10, 2020 | 176.02 | 182.26 | 175.82 | 181.86 | 8,136,530 | +7.53(+4.32%) |
Jun 09, 2020 | 175.77 | 175.77 | 173.30 | 174.33 | 4,025,206 | -1.99(-1.13%) |
Jun 08, 2020 | 173.40 | 176.34 | 172.44 | 176.32 | 4,597,385 | +2.67(+1.54%) |
Jun 05, 2020 | 169.89 | 173.96 | 166.78 | 173.65 | 8,242,853 | +2.44(+1.42%) |
Jun 04, 2020 | 174.77 | 175.20 | 169.78 | 171.22 | 7,310,323 | -3.55(-2.03%) |
Jun 03, 2020 | 174.60 | 175.70 | 172.62 | 174.76 | 6,009,291 | +0.76(+0.44%) |
Jun 02, 2020 | 174.62 | 174.67 | 171.00 | 174.00 | 8,580,600 | -2.13(-1.21%) |
Jun 01, 2020 | 172.87 | 177.29 | 172.46 | 176.13 | 5,721,506 | +1.57(+0.90%) |
May 29, 2020 | 174.07 | 174.77 | 170.47 | 174.56 | 19,670,962 | -6.30(-3.48%) |
May 28, 2020 | 179.76 | 184.56 | 176.87 | 180.86 | 10,360,478 | +4.49(+2.55%) |
May 27, 2020 | 176.06 | 176.38 | 171.15 | 176.37 | 6,339,034 | +0.08(+0.05%) |
May 26, 2020 | 181.76 | 181.76 | 175.99 | 176.29 | 8,363,376 | -1.33(-0.75%) |
May 22, 2020 | 176.37 | 178.41 | 175.22 | 177.62 | 4,971,586 | +2.59(+1.48%) |
May 21, 2020 | 176.70 | 178.06 | 174.70 | 175.03 | 4,435,297 | -1.67(-0.94%) |
May 20, 2020 | 178.34 | 178.91 | 174.67 | 176.70 | 4,957,367 | +0.89(+0.51%) |
May 19, 2020 | 172.53 | 177.97 | 172.53 | 175.81 | 5,270,395 | +3.53(+2.05%) |
May 18, 2020 | 173.77 | 176.77 | 171.91 | 172.28 | 6,407,430 | +1.17(+0.68%) |
May 15, 2020 | 167.05 | 171.50 | 165.96 | 171.11 | 5,681,211 | +4.32(+2.59%) |
May 14, 2020 | 168.22 | 168.35 | 164.35 | 166.78 | 7,451,162 | -2.64(-1.56%) |
May 13, 2020 | 174.94 | 174.98 | 166.05 | 169.42 | 12,545,195 | -7.89(-4.45%) |
May 12, 2020 | 182.76 | 182.78 | 176.78 | 177.31 | 5,910,981 | -5.12(-2.81%) |
May 11, 2020 | 175.33 | 183.06 | 173.93 | 182.43 | 8,706,054 | +6.76(+3.85%) |
May 08, 2020 | 172.72 | 175.85 | 170.93 | 175.67 | 5,412,861 | +5.99(+3.53%) |
May 07, 2020 | 166.28 | 171.05 | 165.80 | 169.68 | 6,469,967 | +6.22(+3.81%) |
May 06, 2020 | 164.22 | 165.49 | 162.71 | 163.46 | 4,117,212 | +0.42(+0.26%) |
May 05, 2020 | 162.32 | 163.93 | 160.04 | 163.04 | 5,269,987 | +1.78(+1.10%) |
May 04, 2020 | 155.38 | 161.81 | 154.88 | 161.26 | 5,981,759 | +5.09(+3.26%) |