Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 183.90 | 183.90 | 180.91 | 183.83 | 495,100 | +3.14(+1.74%) |
Jul 30, 2020 | 178.19 | 181.14 | 176.88 | 180.69 | 731,659 | +1.07(+0.60%) |
Jul 29, 2020 | 177.52 | 180.10 | 177.45 | 179.62 | 340,962 | +3.21(+1.82%) |
Jul 28, 2020 | 178.63 | 178.95 | 176.24 | 176.41 | 538,808 | -2.42(-1.35%) |
Jul 27, 2020 | 177.43 | 179.31 | 176.24 | 178.83 | 449,353 | +2.69(+1.53%) |
Jul 24, 2020 | 175.34 | 177.57 | 173.47 | 176.14 | 634,400 | -1.36(-0.77%) |
Jul 23, 2020 | 181.30 | 182.39 | 176.42 | 177.50 | 817,096 | -3.80(-2.10%) |
Jul 22, 2020 | 181.59 | 182.79 | 180.06 | 181.30 | 895,304 | -0.32(-0.18%) |
Jul 21, 2020 | 185.17 | 185.32 | 180.94 | 181.62 | 674,752 | -2.11(-1.15%) |
Jul 20, 2020 | 178.09 | 184.02 | 177.53 | 183.73 | 498,227 | +6.24(+3.52%) |
Jul 17, 2020 | 177.52 | 178.15 | 175.35 | 177.49 | 289,600 | +0.46(+0.26%) |
Jul 16, 2020 | 175.94 | 177.52 | 174.19 | 177.03 | 589,942 | -0.91(-0.51%) |
Jul 15, 2020 | 178.62 | 179.41 | 175.59 | 177.94 | 628,871 | +0.23(+0.13%) |
Jul 14, 2020 | 175.43 | 177.93 | 171.73 | 177.71 | 1,111,132 | +0.80(+0.45%) |
Jul 13, 2020 | 186.06 | 186.32 | 176.55 | 176.91 | 953,479 | -7.15(-3.88%) |
Jul 10, 2020 | 183.93 | 184.16 | 181.31 | 184.06 | 712,700 | +0.37(+0.20%) |
Jul 09, 2020 | 183.39 | 184.29 | 180.18 | 183.69 | 1,008,747 | +1.75(+0.96%) |
Jul 08, 2020 | 179.61 | 181.96 | 179.23 | 181.94 | 417,493 | +3.75(+2.10%) |
Jul 07, 2020 | 178.54 | 181.36 | 178.00 | 178.19 | 398,449 | -0.56(-0.31%) |
Jul 06, 2020 | 177.55 | 180.21 | 177.30 | 178.75 | 375,061 | +3.71(+2.12%) |
Jul 02, 2020 | 176.18 | 176.66 | 174.83 | 175.04 | 391,300 | +0.56(+0.32%) |
Jul 01, 2020 | 170.68 | 175.03 | 170.59 | 174.48 | 338,362 | +3.97(+2.33%) |
Jun 30, 2020 | 167.47 | 170.90 | 167.41 | 170.51 | 302,060 | +3.10(+1.85%) |
Jun 29, 2020 | 167.28 | 167.51 | 164.06 | 167.41 | 377,996 | -0.21(-0.13%) |
Jun 26, 2020 | 171.08 | 171.32 | 167.09 | 167.62 | 473,000 | -3.43(-2.01%) |
Jun 25, 2020 | 168.55 | 171.21 | 167.36 | 171.05 | 419,891 | +2.26(+1.34%) |
Jun 24, 2020 | 172.10 | 173.35 | 167.46 | 168.79 | 694,108 | -3.89(-2.25%) |
Jun 23, 2020 | 173.25 | 174.53 | 172.20 | 172.68 | 454,456 | +0.75(+0.44%) |
Jun 22, 2020 | 169.38 | 172.02 | 169.38 | 171.93 | 421,330 | +2.95(+1.75%) |
Jun 19, 2020 | 170.04 | 170.64 | 167.59 | 168.98 | 532,900 | +0.49(+0.29%) |
Jun 18, 2020 | 167.90 | 168.74 | 167.48 | 168.49 | 366,652 | +0.32(+0.19%) |
Jun 17, 2020 | 168.86 | 169.29 | 167.45 | 168.17 | 301,329 | +0.33(+0.20%) |
Jun 16, 2020 | 168.33 | 168.76 | 165.00 | 167.84 | 1,413,845 | +3.30(+2.01%) |
Jun 15, 2020 | 159.52 | 164.76 | 158.75 | 164.54 | 424,910 | +2.63(+1.62%) |
Jun 12, 2020 | 163.87 | 164.77 | 158.58 | 161.91 | 715,100 | +1.91(+1.19%) |
Jun 11, 2020 | 164.64 | 166.42 | 159.86 | 160.00 | 708,546 | -8.35(-4.96%) |
Jun 10, 2020 | 169.18 | 169.53 | 167.12 | 168.35 | 374,295 | +0.47(+0.28%) |
Jun 09, 2020 | 167.50 | 168.72 | 166.80 | 167.88 | 512,735 | -0.47(-0.28%) |
Jun 08, 2020 | 165.82 | 168.37 | 165.06 | 168.35 | 588,448 | +2.70(+1.63%) |
Jun 05, 2020 | 164.94 | 166.33 | 163.36 | 165.65 | 678,200 | +1.82(+1.11%) |
Jun 04, 2020 | 166.15 | 167.50 | 162.75 | 163.83 | 450,730 | -2.32(-1.40%) |
Jun 03, 2020 | 166.08 | 166.71 | 165.12 | 166.15 | 458,391 | +0.66(+0.40%) |
Jun 02, 2020 | 165.51 | 165.91 | 162.83 | 165.49 | 406,541 | +0.42(+0.25%) |
Jun 01, 2020 | 162.73 | 165.36 | 162.37 | 165.07 | 782,639 | +2.04(+1.25%) |
May 29, 2020 | 160.00 | 163.28 | 159.60 | 163.03 | 460,900 | +3.28(+2.05%) |
May 28, 2020 | 158.98 | 162.63 | 158.95 | 159.75 | 492,224 | +0.17(+0.11%) |
May 27, 2020 | 159.35 | 159.69 | 154.16 | 159.58 | 715,079 | +0.25(+0.16%) |
May 26, 2020 | 163.18 | 163.38 | 159.00 | 159.33 | 598,943 | -0.30(-0.19%) |
May 22, 2020 | 158.41 | 159.70 | 157.46 | 159.63 | 443,500 | +1.47(+0.93%) |
May 21, 2020 | 160.24 | 160.62 | 157.13 | 158.16 | 580,858 | -1.53(-0.96%) |
May 20, 2020 | 158.14 | 159.81 | 158.14 | 159.69 | 694,765 | +3.80(+2.44%) |
May 19, 2020 | 156.07 | 158.17 | 155.80 | 155.89 | 507,602 | +0.02(+0.01%) |
May 18, 2020 | 156.93 | 157.61 | 155.80 | 155.87 | 618,790 | +1.38(+0.89%) |
May 15, 2020 | 150.87 | 154.54 | 150.58 | 154.49 | 451,700 | +2.72(+1.79%) |
May 14, 2020 | 149.84 | 151.79 | 148.19 | 151.77 | 601,783 | +1.07(+0.71%) |
May 13, 2020 | 153.06 | 154.09 | 148.20 | 150.70 | 746,923 | -2.44(-1.59%) |
May 12, 2020 | 156.58 | 157.14 | 153.09 | 153.14 | 5,346,881 | -2.73(-1.75%) |
May 11, 2020 | 153.70 | 156.87 | 153.56 | 155.87 | 959,384 | +1.07(+0.69%) |
May 08, 2020 | 153.69 | 155.09 | 152.59 | 154.80 | 706,800 | +2.34(+1.53%) |
May 07, 2020 | 150.92 | 152.91 | 150.85 | 152.46 | 501,169 | +4.00(+2.69%) |
May 06, 2020 | 147.90 | 149.90 | 146.66 | 148.46 | 374,413 | +1.13(+0.77%) |
May 05, 2020 | 147.04 | 149.07 | 146.83 | 147.33 | 404,503 | +1.97(+1.36%) |
May 04, 2020 | 142.37 | 145.51 | 141.64 | 145.36 | 469,705 | +2.10(+1.47%) |