Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 234.86 | 234.86 | 226.13 | 234.61 | 346,600 | +2.19(+0.94%) |
Jul 30, 2020 | 227.37 | 233.76 | 224.47 | 232.42 | 263,268 | +0.14(+0.06%) |
Jul 29, 2020 | 227.01 | 234.23 | 225.20 | 232.28 | 294,914 | +9.73(+4.37%) |
Jul 28, 2020 | 226.19 | 227.92 | 222.48 | 222.55 | 146,240 | -4.39(-1.93%) |
Jul 27, 2020 | 224.96 | 227.46 | 221.63 | 226.94 | 237,545 | +4.15(+1.86%) |
Jul 24, 2020 | 221.34 | 225.10 | 215.64 | 222.79 | 258,600 | -1.42(-0.63%) |
Jul 23, 2020 | 229.08 | 234.37 | 221.63 | 224.21 | 335,738 | -6.96(-3.01%) |
Jul 22, 2020 | 232.00 | 236.50 | 228.79 | 231.17 | 311,363 | +0.55(+0.24%) |
Jul 21, 2020 | 231.90 | 233.40 | 226.76 | 230.62 | 431,514 | +1.02(+0.44%) |
Jul 20, 2020 | 222.42 | 230.30 | 222.42 | 229.60 | 408,737 | +9.54(+4.34%) |
Jul 17, 2020 | 217.23 | 221.18 | 214.74 | 220.06 | 322,800 | +5.06(+2.35%) |
Jul 16, 2020 | 215.82 | 218.43 | 210.53 | 215.00 | 387,264 | -1.36(-0.63%) |
Jul 15, 2020 | 214.14 | 216.36 | 211.66 | 216.36 | 488,660 | +4.37(+2.06%) |
Jul 14, 2020 | 215.10 | 218.19 | 205.07 | 211.99 | 951,218 | -6.10(-2.80%) |
Jul 13, 2020 | 238.17 | 240.39 | 216.55 | 218.09 | 529,236 | -15.54(-6.65%) |
Jul 10, 2020 | 237.97 | 238.37 | 231.01 | 233.63 | 396,500 | -4.48(-1.88%) |
Jul 09, 2020 | 242.09 | 243.58 | 231.54 | 238.11 | 428,834 | -1.55(-0.65%) |
Jul 08, 2020 | 230.16 | 239.67 | 228.49 | 239.66 | 626,169 | +4.40(+1.87%) |
Jul 07, 2020 | 233.33 | 243.16 | 233.01 | 235.26 | 692,548 | +0.13(+0.06%) |
Jul 06, 2020 | 236.10 | 242.62 | 233.39 | 235.13 | 790,220 | +2.60(+1.12%) |
Jul 02, 2020 | 235.39 | 236.19 | 230.66 | 232.53 | 472,200 | -0.02(-0.01%) |
Jul 01, 2020 | 223.98 | 233.96 | 222.67 | 232.55 | 511,568 | +8.20(+3.66%) |
Jun 30, 2020 | 218.63 | 224.90 | 218.10 | 224.35 | 382,174 | +6.69(+3.07%) |
Jun 29, 2020 | 225.00 | 225.30 | 213.44 | 217.66 | 626,711 | -7.38(-3.28%) |
Jun 26, 2020 | 222.31 | 225.94 | 217.21 | 225.04 | 572,100 | +3.29(+1.48%) |
Jun 25, 2020 | 220.15 | 224.17 | 219.18 | 221.75 | 555,584 | +2.66(+1.21%) |
Jun 24, 2020 | 225.17 | 231.17 | 216.63 | 219.09 | 950,136 | -6.95(-3.07%) |
Jun 23, 2020 | 228.20 | 229.81 | 224.50 | 226.04 | 554,061 | +2.16(+0.96%) |
Jun 22, 2020 | 222.08 | 226.00 | 221.01 | 223.88 | 626,401 | +3.90(+1.77%) |
Jun 19, 2020 | 215.98 | 223.60 | 215.06 | 219.98 | 988,300 | +7.06(+3.32%) |
Jun 18, 2020 | 212.34 | 214.93 | 210.74 | 212.92 | 337,906 | +0.31(+0.15%) |
Jun 17, 2020 | 215.74 | 217.02 | 211.60 | 212.61 | 347,914 | -2.45(-1.14%) |
Jun 16, 2020 | 215.19 | 217.11 | 210.53 | 215.06 | 415,663 | +6.22(+2.98%) |
Jun 15, 2020 | 200.36 | 209.97 | 199.45 | 208.84 | 539,662 | +4.35(+2.13%) |
Jun 12, 2020 | 206.95 | 211.23 | 199.00 | 204.49 | 681,500 | +3.63(+1.81%) |
Jun 11, 2020 | 205.14 | 208.52 | 198.68 | 200.86 | 947,275 | -10.08(-4.78%) |
Jun 10, 2020 | 211.19 | 215.25 | 208.88 | 210.94 | 337,759 | +2.68(+1.29%) |
Jun 09, 2020 | 213.62 | 215.62 | 207.53 | 208.26 | 515,447 | -6.01(-2.80%) |
Jun 08, 2020 | 211.79 | 215.06 | 209.33 | 214.27 | 586,752 | +2.51(+1.19%) |
Jun 05, 2020 | 206.48 | 212.27 | 205.00 | 211.76 | 586,300 | +4.59(+2.22%) |
Jun 04, 2020 | 208.20 | 212.59 | 206.10 | 207.17 | 546,914 | -2.99(-1.42%) |
Jun 03, 2020 | 212.99 | 214.68 | 208.90 | 210.16 | 444,080 | -1.75(-0.83%) |
Jun 02, 2020 | 217.49 | 218.38 | 207.51 | 211.91 | 1,529,330 | -1.31(-0.61%) |
Jun 01, 2020 | 200.74 | 215.95 | 200.01 | 213.22 | 1,722,796 | +13.28(+6.64%) |
May 29, 2020 | 193.09 | 200.00 | 190.87 | 199.94 | 471,800 | +7.75(+4.03%) |
May 28, 2020 | 191.98 | 198.31 | 191.56 | 192.19 | 492,358 | -1.55(-0.80%) |
May 27, 2020 | 191.34 | 193.99 | 181.74 | 193.74 | 400,245 | +3.44(+1.81%) |
May 26, 2020 | 197.84 | 200.78 | 189.81 | 190.30 | 524,000 | -3.99(-2.05%) |
May 22, 2020 | 191.18 | 196.50 | 190.03 | 194.29 | 384,000 | +3.84(+2.02%) |
May 21, 2020 | 190.94 | 192.83 | 187.88 | 190.45 | 283,424 | -0.41(-0.21%) |
May 20, 2020 | 192.00 | 195.18 | 188.96 | 190.86 | 356,319 | +2.20(+1.17%) |
May 19, 2020 | 187.65 | 193.87 | 187.65 | 188.66 | 487,991 | +0.64(+0.34%) |
May 18, 2020 | 189.90 | 193.98 | 186.38 | 188.02 | 502,126 | +4.40(+2.40%) |
May 15, 2020 | 179.86 | 187.47 | 178.65 | 183.62 | 869,700 | +2.59(+1.43%) |
May 14, 2020 | 173.58 | 181.17 | 167.65 | 181.03 | 523,766 | +5.11(+2.90%) |
May 13, 2020 | 179.37 | 182.73 | 170.05 | 175.92 | 714,940 | -3.33(-1.86%) |
May 12, 2020 | 184.20 | 185.88 | 175.32 | 179.25 | 847,865 | -4.29(-2.34%) |
May 11, 2020 | 180.00 | 185.24 | 179.14 | 183.54 | 1,801,787 | -0.71(-0.39%) |
May 08, 2020 | 189.02 | 190.79 | 183.81 | 184.25 | 1,085,100 | -4.28(-2.27%) |
May 07, 2020 | 180.00 | 194.97 | 180.00 | 188.53 | 1,807,165 | +13.32(+7.60%) |
May 06, 2020 | 173.50 | 179.06 | 173.28 | 175.21 | 1,166,026 | +3.79(+2.21%) |
May 05, 2020 | 161.15 | 172.65 | 161.15 | 171.42 | 811,213 | +11.48(+7.18%) |
May 04, 2020 | 158.09 | 161.99 | 154.21 | 159.94 | 612,171 | -0.62(-0.39%) |