Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 198.23 | 215.10 | 196.21 | 209.25 | 593,100 | -4.90(-2.29%) |
Jul 30, 2020 | 215.28 | 219.81 | 212.77 | 214.15 | 454,031 | -4.68(-2.14%) |
Jul 29, 2020 | 212.19 | 220.36 | 211.46 | 218.83 | 405,680 | +8.21(+3.90%) |
Jul 28, 2020 | 210.03 | 213.81 | 208.85 | 210.62 | 350,779 | -0.50(-0.24%) |
Jul 27, 2020 | 206.12 | 213.50 | 205.93 | 211.12 | 469,722 | +5.34(+2.60%) |
Jul 24, 2020 | 206.73 | 209.12 | 204.61 | 205.78 | 288,300 | -0.67(-0.32%) |
Jul 23, 2020 | 204.56 | 210.40 | 204.40 | 206.45 | 409,712 | +0.01(+0.00%) |
Jul 22, 2020 | 204.97 | 208.86 | 202.94 | 206.44 | 461,170 | +5.14(+2.55%) |
Jul 21, 2020 | 197.39 | 202.93 | 197.39 | 201.30 | 316,130 | +5.03(+2.56%) |
Jul 20, 2020 | 200.09 | 201.46 | 194.31 | 196.27 | 268,596 | -5.08(-2.52%) |
Jul 17, 2020 | 202.72 | 203.99 | 198.67 | 201.35 | 238,900 | -1.33(-0.66%) |
Jul 16, 2020 | 202.00 | 203.49 | 200.16 | 202.68 | 327,758 | +0.73(+0.36%) |
Jul 15, 2020 | 204.19 | 207.85 | 199.36 | 201.95 | 432,422 | +3.52(+1.77%) |
Jul 14, 2020 | 192.69 | 198.71 | 188.81 | 198.43 | 325,670 | +4.69(+2.42%) |
Jul 13, 2020 | 198.03 | 200.15 | 192.00 | 193.74 | 289,950 | -2.30(-1.17%) |
Jul 10, 2020 | 191.30 | 196.24 | 189.69 | 196.04 | 260,000 | +6.02(+3.17%) |
Jul 09, 2020 | 195.45 | 196.59 | 184.21 | 190.02 | 448,131 | -3.34(-1.73%) |
Jul 08, 2020 | 189.66 | 193.46 | 189.30 | 193.36 | 246,618 | +4.26(+2.25%) |
Jul 07, 2020 | 192.49 | 194.12 | 188.62 | 189.10 | 302,192 | -5.80(-2.98%) |
Jul 06, 2020 | 198.99 | 199.07 | 192.85 | 194.90 | 308,333 | +0.70(+0.36%) |
Jul 02, 2020 | 198.69 | 201.02 | 193.17 | 194.20 | 223,000 | -0.15(-0.08%) |
Jul 01, 2020 | 197.18 | 199.44 | 192.65 | 194.35 | 338,422 | -2.04(-1.04%) |
Jun 30, 2020 | 193.61 | 197.90 | 193.01 | 196.39 | 285,823 | +1.72(+0.88%) |
Jun 29, 2020 | 187.87 | 196.64 | 186.33 | 194.67 | 370,254 | +8.56(+4.60%) |
Jun 26, 2020 | 191.38 | 192.56 | 184.63 | 186.11 | 441,600 | -6.95(-3.60%) |
Jun 25, 2020 | 192.67 | 196.88 | 191.44 | 193.06 | 299,372 | -1.46(-0.75%) |
Jun 24, 2020 | 202.14 | 205.01 | 193.26 | 194.52 | 498,146 | -7.62(-3.77%) |
Jun 23, 2020 | 203.72 | 204.18 | 198.34 | 202.14 | 319,512 | +1.41(+0.70%) |
Jun 22, 2020 | 196.01 | 201.19 | 194.09 | 200.73 | 296,366 | +4.72(+2.41%) |
Jun 19, 2020 | 203.01 | 206.07 | 194.27 | 196.01 | 590,000 | -4.44(-2.22%) |
Jun 18, 2020 | 197.98 | 205.36 | 195.81 | 200.45 | 646,893 | +2.06(+1.04%) |
Jun 17, 2020 | 198.22 | 199.95 | 193.68 | 198.39 | 481,236 | +1.51(+0.77%) |
Jun 16, 2020 | 200.94 | 200.94 | 189.91 | 196.88 | 345,072 | +3.78(+1.96%) |
Jun 15, 2020 | 190.42 | 193.70 | 186.79 | 193.10 | 374,665 | -2.99(-1.52%) |
Jun 12, 2020 | 198.25 | 198.55 | 189.71 | 196.09 | 406,700 | +5.07(+2.65%) |
Jun 11, 2020 | 190.00 | 194.46 | 186.70 | 191.02 | 502,994 | -7.13(-3.60%) |
Jun 10, 2020 | 196.06 | 202.24 | 193.73 | 198.15 | 450,569 | +2.71(+1.39%) |
Jun 09, 2020 | 197.55 | 199.63 | 194.56 | 195.44 | 452,314 | -5.01(-2.50%) |
Jun 08, 2020 | 205.48 | 206.43 | 199.33 | 200.45 | 476,003 | -4.61(-2.25%) |
Jun 05, 2020 | 213.46 | 218.19 | 204.18 | 205.06 | 730,400 | +1.06(+0.52%) |
Jun 04, 2020 | 212.27 | 213.04 | 200.01 | 204.00 | 710,845 | -8.58(-4.04%) |
Jun 03, 2020 | 208.34 | 214.03 | 205.44 | 212.58 | 750,406 | +8.61(+4.22%) |
Jun 02, 2020 | 196.81 | 204.10 | 195.51 | 203.97 | 782,660 | +8.15(+4.16%) |
Jun 01, 2020 | 183.22 | 197.07 | 183.22 | 195.82 | 820,464 | +13.29(+7.28%) |
May 29, 2020 | 184.63 | 186.57 | 181.31 | 182.53 | 556,600 | -3.86(-2.07%) |
May 28, 2020 | 197.03 | 197.03 | 185.56 | 186.39 | 534,868 | -8.89(-4.55%) |
May 27, 2020 | 183.98 | 196.00 | 182.86 | 195.28 | 719,647 | +15.23(+8.46%) |
May 26, 2020 | 187.24 | 188.56 | 179.41 | 180.05 | 653,571 | +0.81(+0.45%) |
May 22, 2020 | 178.82 | 189.61 | 170.00 | 179.24 | 1,086,900 | +11.21(+6.67%) |
May 21, 2020 | 162.19 | 168.39 | 159.06 | 168.03 | 720,203 | +5.52(+3.40%) |
May 20, 2020 | 156.62 | 164.23 | 156.62 | 162.51 | 588,007 | +8.00(+5.18%) |
May 19, 2020 | 152.30 | 156.64 | 150.59 | 154.51 | 447,477 | +1.54(+1.01%) |
May 18, 2020 | 148.04 | 156.88 | 148.04 | 152.97 | 590,116 | +12.14(+8.62%) |
May 15, 2020 | 138.48 | 141.75 | 135.50 | 140.83 | 340,000 | +1.31(+0.94%) |
May 14, 2020 | 132.14 | 139.72 | 128.92 | 139.52 | 377,783 | +4.05(+2.99%) |
May 13, 2020 | 137.00 | 138.17 | 130.76 | 135.47 | 449,519 | -3.04(-2.19%) |
May 12, 2020 | 147.46 | 147.89 | 138.31 | 138.51 | 336,801 | -8.84(-6.00%) |
May 11, 2020 | 147.33 | 147.97 | 143.00 | 147.35 | 439,418 | -1.83(-1.23%) |
May 08, 2020 | 147.94 | 150.38 | 145.10 | 149.18 | 220,300 | +4.62(+3.20%) |
May 07, 2020 | 144.98 | 148.73 | 144.22 | 144.56 | 250,243 | +1.92(+1.35%) |
May 06, 2020 | 143.90 | 145.29 | 139.73 | 142.64 | 406,484 | -0.96(-0.67%) |
May 05, 2020 | 143.38 | 148.22 | 141.96 | 143.60 | 407,230 | +3.35(+2.39%) |
May 04, 2020 | 140.34 | 144.89 | 138.61 | 140.25 | 500,279 | -3.04(-2.12%) |