Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 240.00 | 240.00 | 230.01 | 237.63 | 2,480,000 | +0.56(+0.24%) |
Jul 30, 2020 | 211.84 | 239.44 | 210.95 | 237.07 | 3,979,618 | +18.82(+8.62%) |
Jul 29, 2020 | 216.00 | 219.80 | 212.94 | 218.25 | 1,859,792 | +5.57(+2.62%) |
Jul 28, 2020 | 213.50 | 218.05 | 211.79 | 212.68 | 966,245 | -0.07(-0.03%) |
Jul 27, 2020 | 215.00 | 217.82 | 208.75 | 212.75 | 1,611,985 | -0.10(-0.05%) |
Jul 24, 2020 | 214.71 | 218.24 | 206.22 | 212.85 | 1,302,600 | -7.03(-3.20%) |
Jul 23, 2020 | 226.84 | 230.28 | 216.39 | 219.88 | 1,295,606 | -4.10(-1.83%) |
Jul 22, 2020 | 228.82 | 230.86 | 220.35 | 223.98 | 1,078,701 | -2.68(-1.18%) |
Jul 21, 2020 | 230.34 | 231.45 | 224.05 | 226.66 | 1,351,364 | -0.61(-0.27%) |
Jul 20, 2020 | 220.21 | 228.09 | 218.94 | 227.27 | 1,577,103 | +9.50(+4.36%) |
Jul 17, 2020 | 218.56 | 222.38 | 216.34 | 217.77 | 1,033,000 | -0.79(-0.36%) |
Jul 16, 2020 | 219.06 | 220.99 | 213.21 | 218.56 | 1,361,378 | -3.27(-1.47%) |
Jul 15, 2020 | 209.56 | 222.69 | 203.34 | 221.83 | 2,424,288 | +12.61(+6.03%) |
Jul 14, 2020 | 220.40 | 224.50 | 203.50 | 209.22 | 3,037,692 | -9.23(-4.23%) |
Jul 13, 2020 | 233.00 | 237.76 | 215.21 | 218.45 | 2,180,152 | -10.53(-4.60%) |
Jul 10, 2020 | 228.00 | 230.40 | 224.20 | 228.98 | 1,202,600 | +0.55(+0.24%) |
Jul 09, 2020 | 226.60 | 229.41 | 221.56 | 228.43 | 1,386,935 | +3.90(+1.74%) |
Jul 08, 2020 | 220.80 | 225.18 | 219.13 | 224.53 | 1,457,315 | +7.27(+3.35%) |
Jul 07, 2020 | 219.55 | 223.73 | 214.61 | 217.26 | 2,245,233 | -0.74(-0.34%) |
Jul 06, 2020 | 212.37 | 219.86 | 211.31 | 218.00 | 2,401,485 | +9.11(+4.36%) |
Jul 02, 2020 | 202.79 | 210.86 | 200.51 | 208.89 | 2,416,000 | +10.04(+5.05%) |
Jul 01, 2020 | 189.90 | 201.33 | 188.90 | 198.85 | 1,985,254 | +8.01(+4.20%) |
Jun 30, 2020 | 188.38 | 192.22 | 187.67 | 190.84 | 1,584,924 | +3.49(+1.86%) |
Jun 29, 2020 | 194.00 | 195.03 | 184.31 | 187.35 | 2,830,246 | -5.91(-3.06%) |
Jun 26, 2020 | 203.06 | 204.00 | 192.50 | 193.26 | 10,468,400 | -8.44(-4.18%) |
Jun 25, 2020 | 196.51 | 202.98 | 195.32 | 201.70 | 2,754,950 | +4.69(+2.38%) |
Jun 24, 2020 | 198.48 | 203.96 | 194.41 | 197.01 | 2,678,694 | -1.07(-0.54%) |
Jun 23, 2020 | 206.00 | 207.30 | 197.15 | 198.08 | 2,652,937 | -6.86(-3.35%) |
Jun 22, 2020 | 204.96 | 208.63 | 201.00 | 204.94 | 2,657,855 | +3.41(+1.69%) |
Jun 19, 2020 | 192.96 | 203.46 | 192.50 | 201.53 | 4,818,900 | +9.55(+4.97%) |
Jun 18, 2020 | 192.40 | 199.58 | 188.15 | 191.98 | 2,610,285 | -0.08(-0.04%) |
Jun 17, 2020 | 189.00 | 195.41 | 188.03 | 192.06 | 2,483,802 | +3.65(+1.94%) |
Jun 16, 2020 | 183.91 | 189.27 | 182.70 | 188.41 | 2,426,055 | +0.13(+0.07%) |
Jun 15, 2020 | 175.21 | 188.28 | 174.20 | 188.28 | 3,416,994 | +16.01(+9.29%) |
Jun 12, 2020 | 177.36 | 179.50 | 167.44 | 172.27 | 2,125,800 | -1.46(-0.84%) |
Jun 11, 2020 | 178.00 | 187.67 | 173.24 | 173.73 | 4,215,747 | -2.98(-1.69%) |
Jun 10, 2020 | 170.00 | 177.65 | 169.73 | 176.71 | 2,590,515 | +7.88(+4.67%) |
Jun 09, 2020 | 169.57 | 170.23 | 166.45 | 168.83 | 1,793,548 | +2.48(+1.49%) |
Jun 08, 2020 | 160.00 | 168.70 | 158.22 | 166.35 | 2,233,325 | +4.70(+2.91%) |
Jun 05, 2020 | 151.30 | 163.90 | 149.00 | 161.65 | 2,950,600 | +4.50(+2.86%) |
Jun 04, 2020 | 163.00 | 166.68 | 154.48 | 157.15 | 3,342,042 | -7.44(-4.52%) |
Jun 03, 2020 | 166.79 | 168.87 | 162.70 | 164.59 | 2,503,912 | -5.28(-3.11%) |
Jun 02, 2020 | 172.50 | 172.68 | 165.11 | 169.87 | 2,409,464 | -3.75(-2.16%) |
Jun 01, 2020 | 172.60 | 177.80 | 168.35 | 173.62 | 2,494,714 | -0.44(-0.25%) |
May 29, 2020 | 170.93 | 174.37 | 168.51 | 174.06 | 5,798,500 | +7.16(+4.29%) |
May 28, 2020 | 160.55 | 170.74 | 160.41 | 166.90 | 2,576,856 | +4.26(+2.62%) |
May 27, 2020 | 158.42 | 162.95 | 147.71 | 162.64 | 4,784,283 | -1.83(-1.11%) |
May 26, 2020 | 173.25 | 174.00 | 161.44 | 164.47 | 3,446,543 | -9.71(-5.57%) |
May 22, 2020 | 176.34 | 176.34 | 171.22 | 174.18 | 1,460,200 | -0.81(-0.46%) |
May 21, 2020 | 172.30 | 178.06 | 169.02 | 174.99 | 2,325,793 | +3.72(+2.17%) |
May 20, 2020 | 177.96 | 179.94 | 168.83 | 171.27 | 2,798,401 | -4.39(-2.50%) |
May 19, 2020 | 175.80 | 180.35 | 172.54 | 175.66 | 2,533,921 | +3.46(+2.01%) |
May 18, 2020 | 180.50 | 185.55 | 170.18 | 172.20 | 4,102,137 | -12.03(-6.53%) |
May 15, 2020 | 176.90 | 184.68 | 175.45 | 184.23 | 4,277,700 | +4.69(+2.61%) |
May 14, 2020 | 185.01 | 185.95 | 172.36 | 179.54 | 5,225,186 | -8.65(-4.60%) |
May 13, 2020 | 189.58 | 196.19 | 179.06 | 188.19 | 3,375,800 | +4.04(+2.19%) |
May 12, 2020 | 191.88 | 194.36 | 183.70 | 184.15 | 2,012,154 | -6.47(-3.39%) |
May 11, 2020 | 178.60 | 193.99 | 177.56 | 190.62 | 3,259,051 | +14.12(+8.00%) |
May 08, 2020 | 175.00 | 178.45 | 168.48 | 176.50 | 2,212,600 | +1.57(+0.90%) |
May 07, 2020 | 177.67 | 180.81 | 173.70 | 174.93 | 1,631,360 | -1.08(-0.61%) |
May 06, 2020 | 171.18 | 180.13 | 169.62 | 176.01 | 1,916,112 | +6.42(+3.79%) |
May 05, 2020 | 176.00 | 177.52 | 167.30 | 169.59 | 2,443,844 | -4.71(-2.70%) |
May 04, 2020 | 170.71 | 175.18 | 167.07 | 174.30 | 2,722,911 | +4.87(+2.87%) |