Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 210.90 | 216.22 | 207.88 | 208.07 | 26,996 | +2.16(+1.05%) |
Jul 30, 2020 | 200.50 | 209.37 | 199.59 | 205.91 | 25,814 | +14.57(+7.62%) |
Jul 29, 2020 | 199.16 | 201.15 | 191.25 | 191.34 | 20,240 | -8.25(-4.13%) |
Jul 28, 2020 | 194.08 | 200.30 | 192.24 | 199.59 | 18,536 | +6.57(+3.40%) |
Jul 27, 2020 | 193.93 | 198.72 | 191.73 | 193.02 | 24,112 | -0.34(-0.17%) |
Jul 24, 2020 | 190.34 | 194.46 | 185.88 | 193.36 | 15,793 | +2.64(+1.38%) |
Jul 23, 2020 | 192.78 | 196.03 | 189.33 | 190.72 | 16,928 | -0.10(-0.05%) |
Jul 22, 2020 | 189.86 | 195.94 | 189.86 | 190.82 | 21,614 | +5.13(+2.76%) |
Jul 21, 2020 | 204.91 | 205.27 | 183.00 | 185.69 | 46,330 | -25.98(-12.27%) |
Jul 20, 2020 | 205.29 | 211.81 | 202.37 | 211.67 | 9,905 | +7.00(+3.42%) |
Jul 17, 2020 | 199.44 | 205.82 | 193.93 | 204.67 | 14,249 | +5.99(+3.02%) |
Jul 16, 2020 | 198.72 | 204.62 | 194.12 | 198.68 | 27,865 | +1.77(+0.90%) |
Jul 15, 2020 | 196.52 | 202.90 | 194.60 | 196.90 | 20,974 | -8.77(-4.26%) |
Jul 14, 2020 | 223.31 | 225.85 | 204.98 | 205.68 | 20,070 | -15.48(-7.00%) |
Jul 13, 2020 | 216.03 | 223.99 | 213.30 | 221.16 | 24,374 | +2.35(+1.07%) |
Jul 10, 2020 | 236.78 | 236.78 | 218.33 | 218.81 | 19,027 | -14.52(-6.22%) |
Jul 09, 2020 | 215.21 | 233.33 | 214.78 | 233.33 | 27,509 | +20.47(+9.62%) |
Jul 08, 2020 | 212.24 | 216.22 | 205.79 | 212.87 | 14,505 | -0.14(-0.07%) |
Jul 07, 2020 | 205.72 | 213.30 | 204.64 | 213.01 | 17,220 | +12.17(+6.06%) |
Jul 06, 2020 | 196.09 | 205.56 | 192.64 | 200.83 | 13,841 | -2.01(-0.99%) |
Jul 02, 2020 | 200.21 | 203.28 | 193.50 | 202.85 | 11,620 | -4.60(-2.22%) |
Jul 01, 2020 | 197.43 | 207.59 | 191.34 | 207.45 | 19,594 | +9.73(+4.92%) |
Jun 30, 2020 | 210.85 | 214.59 | 195.51 | 197.72 | 20,250 | -9.35(-4.51%) |
Jun 29, 2020 | 212.58 | 213.75 | 203.78 | 207.06 | 14,083 | -6.18(-2.90%) |
Jun 26, 2020 | 203.01 | 214.93 | 203.01 | 213.25 | 25,348 | +14.14(+7.10%) |
Jun 25, 2020 | 210.42 | 212.87 | 197.62 | 199.11 | 9,912 | -8.15(-3.93%) |
Jun 24, 2020 | 192.06 | 209.46 | 192.06 | 207.26 | 25,553 | +20.90(+11.21%) |
Jun 23, 2020 | 182.91 | 187.65 | 180.37 | 186.36 | 11,111 | -0.43(-0.23%) |
Jun 22, 2020 | 191.63 | 194.31 | 185.74 | 186.79 | 15,576 | -1.58(-0.84%) |
Jun 19, 2020 | 172.70 | 188.37 | 171.36 | 188.37 | 20,070 | +5.85(+3.20%) |
Jun 18, 2020 | 191.49 | 193.17 | 179.60 | 182.52 | 11,040 | -4.60(-2.46%) |
Jun 17, 2020 | 175.67 | 187.16 | 175.67 | 187.12 | 26,717 | +11.79(+6.72%) |
Jun 16, 2020 | 168.53 | 186.02 | 168.00 | 175.33 | 39,094 | -10.74(-5.77%) |
Jun 15, 2020 | 204.86 | 206.11 | 182.72 | 186.07 | 91,550 | -0.86(-0.46%) |
Jun 12, 2020 | 181.28 | 198.20 | 176.92 | 186.93 | 44,250 | -11.26(-5.68%) |
Jun 11, 2020 | 190.77 | 198.34 | 181.04 | 198.20 | 47,186 | +31.59(+18.96%) |
Jun 10, 2020 | 154.96 | 166.61 | 154.96 | 166.61 | 33,122 | +14.86(+9.79%) |
Jun 09, 2020 | 149.88 | 155.01 | 149.43 | 151.75 | 27,734 | +10.64(+7.54%) |
Jun 08, 2020 | 144.85 | 150.99 | 141.06 | 141.11 | 31,201 | -14.04(-9.05%) |
Jun 05, 2020 | 164.98 | 165.41 | 152.18 | 155.16 | 39,305 | -28.14(-15.35%) |
Jun 04, 2020 | 185.78 | 189.95 | 182.09 | 183.29 | 11,765 | -0.14(-0.08%) |
Jun 03, 2020 | 190.62 | 190.62 | 181.81 | 183.44 | 24,741 | -12.13(-6.20%) |
Jun 02, 2020 | 203.66 | 203.66 | 195.32 | 195.56 | 16,078 | -11.07(-5.36%) |
Jun 01, 2020 | 220.01 | 220.63 | 204.43 | 206.63 | 14,581 | -6.95(-3.25%) |
May 29, 2020 | 216.56 | 222.74 | 211.81 | 213.58 | 21,217 | +1.01(+0.47%) |
May 28, 2020 | 201.12 | 214.45 | 201.12 | 212.58 | 17,232 | +11.02(+5.47%) |
May 27, 2020 | 201.31 | 212.96 | 199.33 | 201.55 | 15,198 | -4.27(-2.07%) |
May 26, 2020 | 205.20 | 207.54 | 202.03 | 205.82 | 16,854 | -13.06(-5.97%) |
May 22, 2020 | 220.82 | 227.44 | 218.28 | 218.88 | 9,075 | +2.71(+1.25%) |
May 21, 2020 | 209.41 | 219.29 | 207.83 | 216.17 | 10,914 | +6.09(+2.90%) |
May 20, 2020 | 219.00 | 220.63 | 209.08 | 210.09 | 17,205 | -17.64(-7.75%) |
May 19, 2020 | 214.54 | 227.72 | 214.54 | 227.72 | 20,707 | +11.84(+5.48%) |
May 18, 2020 | 227.29 | 227.84 | 212.24 | 215.88 | 32,521 | -40.65(-15.84%) |
May 15, 2020 | 256.67 | 259.96 | 244.79 | 256.53 | 9,993 | +1.06(+0.41%) |
May 14, 2020 | 272.16 | 282.03 | 250.80 | 255.48 | 11,492 | -5.13(-1.97%) |
May 13, 2020 | 242.49 | 264.82 | 242.49 | 260.61 | 19,824 | +20.71(+8.63%) |
May 12, 2020 | 228.59 | 239.93 | 226.05 | 239.90 | 16,495 | +8.39(+3.62%) |
May 11, 2020 | 228.97 | 233.59 | 226.24 | 231.51 | 15,151 | +7.14(+3.18%) |
May 08, 2020 | 234.20 | 236.97 | 224.15 | 224.37 | 11,099 | -22.10(-8.97%) |
May 07, 2020 | 242.87 | 248.33 | 235.68 | 246.47 | 8,709 | -12.13(-4.69%) |
May 06, 2020 | 241.72 | 259.31 | 240.57 | 258.59 | 8,785 | +13.04(+5.31%) |
May 05, 2020 | 227.68 | 247.50 | 222.88 | 245.55 | 9,057 | -0.77(-0.31%) |
May 04, 2020 | 276.28 | 276.56 | 246.18 | 246.32 | 10,910 | -18.55(-7.00%) |