Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 212.21 | 213.22 | 209.38 | 213.06 | 1,577,786 | +0.76(+0.36%) |
Jul 30, 2020 | 209.29 | 212.31 | 208.32 | 212.30 | 1,486,072 | -0.38(-0.18%) |
Jul 29, 2020 | 210.40 | 213.65 | 210.36 | 212.68 | 1,555,252 | +2.09(+0.99%) |
Jul 28, 2020 | 211.41 | 213.04 | 210.33 | 210.59 | 1,500,523 | -1.08(-0.51%) |
Jul 27, 2020 | 209.95 | 212.81 | 209.31 | 211.67 | 1,607,001 | +1.78(+0.85%) |
Jul 24, 2020 | 208.72 | 211.53 | 208.72 | 209.89 | 1,627,055 | -0.81(-0.39%) |
Jul 23, 2020 | 212.39 | 213.75 | 209.82 | 210.71 | 1,524,388 | -1.83(-0.86%) |
Jul 22, 2020 | 211.13 | 213.02 | 210.84 | 212.54 | 1,569,909 | +1.40(+0.66%) |
Jul 21, 2020 | 213.17 | 213.97 | 210.84 | 211.13 | 1,631,241 | -0.64(-0.30%) |
Jul 20, 2020 | 210.42 | 212.42 | 208.63 | 211.78 | 1,447,281 | +1.41(+0.67%) |
Jul 17, 2020 | 208.23 | 211.03 | 206.91 | 210.37 | 2,183,579 | +2.68(+1.29%) |
Jul 16, 2020 | 208.32 | 209.12 | 207.19 | 207.68 | 1,485,951 | -0.62(-0.30%) |
Jul 15, 2020 | 208.53 | 211.13 | 207.07 | 208.30 | 2,314,368 | +1.33(+0.64%) |
Jul 14, 2020 | 202.85 | 207.17 | 201.64 | 206.97 | 1,850,762 | +3.23(+1.59%) |
Jul 13, 2020 | 209.02 | 209.53 | 203.26 | 203.74 | 2,213,224 | -4.27(-2.05%) |
Jul 10, 2020 | 206.82 | 208.58 | 205.56 | 208.01 | 1,454,487 | +0.90(+0.43%) |
Jul 09, 2020 | 206.32 | 208.34 | 204.21 | 207.11 | 1,860,183 | +0.40(+0.19%) |
Jul 08, 2020 | 205.38 | 206.96 | 204.31 | 206.72 | 1,853,795 | +2.42(+1.18%) |
Jul 07, 2020 | 204.29 | 207.64 | 204.10 | 204.30 | 1,888,891 | -1.15(-0.56%) |
Jul 06, 2020 | 205.65 | 207.44 | 204.28 | 205.45 | 2,048,437 | +1.73(+0.85%) |
Jul 02, 2020 | 204.53 | 206.30 | 202.95 | 203.72 | 2,124,340 | +1.07(+0.53%) |
Jul 01, 2020 | 202.57 | 204.84 | 201.99 | 202.66 | 2,249,861 | -0.12(-0.06%) |
Jun 30, 2020 | 200.56 | 203.65 | 200.33 | 202.78 | 3,321,047 | +1.89(+0.94%) |
Jun 29, 2020 | 198.46 | 201.52 | 198.46 | 200.89 | 2,380,259 | +0.24(+0.12%) |
Jun 26, 2020 | 204.72 | 204.87 | 199.33 | 200.65 | 3,545,896 | -4.58(-2.23%) |
Jun 25, 2020 | 201.16 | 205.77 | 199.74 | 205.23 | 4,966,030 | +14.62(+7.67%) |
Jun 24, 2020 | 194.08 | 195.87 | 189.35 | 190.62 | 2,914,775 | -5.25(-2.68%) |
Jun 23, 2020 | 193.95 | 198.02 | 193.95 | 195.87 | 2,333,817 | +4.53(+2.37%) |
Jun 22, 2020 | 189.63 | 192.73 | 188.38 | 191.33 | 2,598,063 | +0.99(+0.52%) |
Jun 19, 2020 | 196.00 | 196.70 | 190.31 | 190.34 | 3,928,261 | -1.30(-0.68%) |
Jun 18, 2020 | 190.51 | 191.87 | 188.21 | 191.65 | 2,359,114 | -2.14(-1.11%) |
Jun 17, 2020 | 194.57 | 194.85 | 192.32 | 193.79 | 1,688,687 | +0.76(+0.39%) |
Jun 16, 2020 | 192.05 | 195.38 | 190.88 | 193.03 | 2,280,812 | +4.35(+2.31%) |
Jun 15, 2020 | 185.56 | 189.58 | 184.00 | 188.68 | 2,446,869 | -1.70(-0.89%) |
Jun 12, 2020 | 189.92 | 191.17 | 186.34 | 190.38 | 2,742,624 | +5.33(+2.88%) |
Jun 11, 2020 | 194.09 | 194.50 | 184.99 | 185.05 | 4,284,939 | -12.73(-6.44%) |
Jun 10, 2020 | 195.73 | 199.10 | 194.45 | 197.78 | 2,199,515 | +1.97(+1.01%) |
Jun 09, 2020 | 197.75 | 198.12 | 194.07 | 195.81 | 2,403,478 | -3.72(-1.86%) |
Jun 08, 2020 | 195.97 | 199.57 | 195.49 | 199.53 | 1,722,913 | +2.63(+1.34%) |
Jun 05, 2020 | 194.53 | 198.06 | 193.40 | 196.90 | 2,687,456 | +5.09(+2.65%) |
Jun 04, 2020 | 194.63 | 196.23 | 191.08 | 191.81 | 2,595,905 | -3.95(-2.02%) |
Jun 03, 2020 | 193.05 | 196.27 | 192.95 | 195.75 | 1,699,955 | +1.42(+0.73%) |
Jun 02, 2020 | 192.74 | 194.34 | 191.09 | 194.34 | 2,053,383 | +2.27(+1.18%) |
Jun 01, 2020 | 190.33 | 192.42 | 188.75 | 192.07 | 1,620,914 | +1.66(+0.87%) |
May 29, 2020 | 190.28 | 191.15 | 187.64 | 190.41 | 2,684,597 | -0.05(-0.03%) |
May 28, 2020 | 188.89 | 192.82 | 188.89 | 190.46 | 2,414,939 | +1.64(+0.87%) |
May 27, 2020 | 187.35 | 188.83 | 185.30 | 188.81 | 2,118,277 | +3.33(+1.80%) |
May 26, 2020 | 188.33 | 188.87 | 185.13 | 185.48 | 2,550,560 | +2.54(+1.39%) |
May 22, 2020 | 183.29 | 184.05 | 180.50 | 182.94 | 1,395,084 | +0.20(+0.11%) |
May 21, 2020 | 183.87 | 184.65 | 181.98 | 182.74 | 1,453,815 | -1.59(-0.86%) |
May 20, 2020 | 181.79 | 184.79 | 181.54 | 184.33 | 2,429,914 | +4.81(+2.68%) |
May 19, 2020 | 181.79 | 183.69 | 179.36 | 179.52 | 1,889,150 | -2.51(-1.38%) |
May 18, 2020 | 178.49 | 183.34 | 177.65 | 182.03 | 2,387,437 | +8.38(+4.82%) |
May 15, 2020 | 168.45 | 173.73 | 167.94 | 173.65 | 3,843,867 | +3.67(+2.16%) |
May 14, 2020 | 168.76 | 170.00 | 165.21 | 169.98 | 2,936,611 | -0.95(-0.56%) |
May 13, 2020 | 174.75 | 174.84 | 168.81 | 170.93 | 2,487,650 | -4.46(-2.54%) |
May 12, 2020 | 177.39 | 179.42 | 175.36 | 175.39 | 2,024,877 | -1.92(-1.08%) |
May 11, 2020 | 176.12 | 178.99 | 174.99 | 177.31 | 2,132,354 | -0.77(-0.43%) |
May 08, 2020 | 178.48 | 179.29 | 177.24 | 178.07 | 1,883,972 | +1.37(+0.78%) |
May 07, 2020 | 172.81 | 177.01 | 172.35 | 176.70 | 2,430,531 | +6.36(+3.73%) |
May 06, 2020 | 171.97 | 172.35 | 169.09 | 170.35 | 1,561,793 | -1.17(-0.68%) |
May 05, 2020 | 171.95 | 173.66 | 170.93 | 171.52 | 1,717,419 | +1.97(+1.16%) |
May 04, 2020 | 168.08 | 170.59 | 167.04 | 169.55 | 1,811,240 | -0.53(-0.31%) |