Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 189.26 | 189.26 | 184.39 | 185.71 | 16,541 | -3.84(-2.02%) |
Jul 30, 2020 | 189.61 | 190.13 | 186.65 | 189.54 | 12,293 | -2.30(-1.20%) |
Jul 29, 2020 | 191.38 | 192.53 | 190.67 | 191.84 | 22,900 | +0.86(+0.45%) |
Jul 28, 2020 | 185.86 | 192.65 | 185.86 | 190.98 | 14,969 | +3.22(+1.71%) |
Jul 27, 2020 | 184.71 | 189.54 | 184.71 | 187.76 | 16,240 | +4.65(+2.54%) |
Jul 24, 2020 | 181.80 | 187.93 | 181.80 | 183.12 | 14,643 | -0.54(-0.29%) |
Jul 23, 2020 | 185.64 | 185.77 | 182.58 | 183.66 | 19,004 | -1.47(-0.79%) |
Jul 22, 2020 | 181.04 | 186.29 | 180.97 | 185.12 | 14,796 | +5.66(+3.15%) |
Jul 21, 2020 | 181.41 | 184.42 | 177.98 | 179.47 | 17,963 | +0.91(+0.51%) |
Jul 20, 2020 | 180.00 | 182.62 | 178.56 | 178.56 | 7,283 | -3.28(-1.80%) |
Jul 17, 2020 | 180.37 | 182.11 | 180.37 | 181.83 | 9,490 | +1.29(+0.72%) |
Jul 16, 2020 | 184.37 | 186.22 | 179.46 | 180.54 | 16,492 | -3.17(-1.73%) |
Jul 15, 2020 | 184.30 | 186.61 | 183.32 | 183.72 | 16,535 | +3.17(+1.76%) |
Jul 14, 2020 | 177.85 | 182.24 | 177.85 | 180.54 | 11,768 | +4.55(+2.59%) |
Jul 13, 2020 | 177.71 | 182.37 | 175.85 | 175.99 | 23,533 | -0.52(-0.30%) |
Jul 10, 2020 | 174.02 | 177.86 | 174.02 | 176.52 | 7,186 | +1.62(+0.93%) |
Jul 09, 2020 | 174.81 | 175.08 | 172.59 | 174.89 | 17,436 | +1.57(+0.91%) |
Jul 08, 2020 | 175.33 | 177.00 | 173.32 | 173.32 | 17,693 | -2.53(-1.44%) |
Jul 07, 2020 | 180.94 | 180.94 | 174.58 | 175.85 | 18,964 | -5.59(-3.08%) |
Jul 06, 2020 | 182.70 | 183.23 | 178.86 | 181.44 | 9,538 | +1.72(+0.96%) |
Jul 02, 2020 | 182.90 | 184.03 | 179.22 | 179.72 | 14,507 | +0.01(+0.00%) |
Jul 01, 2020 | 180.30 | 181.17 | 177.75 | 179.72 | 21,480 | +2.04(+1.15%) |
Jun 30, 2020 | 177.75 | 179.50 | 176.85 | 177.67 | 21,269 | -0.81(-0.45%) |
Jun 29, 2020 | 175.49 | 178.49 | 174.74 | 178.49 | 34,383 | +2.94(+1.68%) |
Jun 26, 2020 | 180.96 | 180.96 | 175.34 | 175.54 | 35,387 | -6.83(-3.74%) |
Jun 25, 2020 | 178.85 | 183.19 | 178.85 | 182.37 | 15,714 | +1.86(+1.03%) |
Jun 24, 2020 | 185.34 | 186.09 | 180.51 | 180.51 | 19,270 | -7.29(-3.88%) |
Jun 23, 2020 | 189.43 | 189.43 | 184.85 | 187.80 | 34,148 | -1.00(-0.53%) |
Jun 22, 2020 | 186.16 | 193.97 | 186.16 | 188.80 | 26,750 | -0.94(-0.50%) |
Jun 19, 2020 | 190.47 | 190.47 | 185.55 | 189.75 | 48,403 | +1.19(+0.63%) |
Jun 18, 2020 | 187.76 | 191.01 | 186.72 | 188.56 | 10,640 | -2.06(-1.08%) |
Jun 17, 2020 | 195.79 | 195.79 | 188.82 | 190.62 | 10,354 | -4.37(-2.24%) |
Jun 16, 2020 | 195.82 | 201.08 | 191.92 | 194.99 | 19,562 | +3.41(+1.78%) |
Jun 15, 2020 | 187.12 | 193.08 | 187.12 | 191.58 | 24,376 | +1.10(+0.58%) |
Jun 12, 2020 | 193.15 | 195.36 | 189.51 | 190.49 | 20,744 | +1.98(+1.05%) |
Jun 11, 2020 | 193.32 | 195.84 | 185.38 | 188.51 | 23,854 | -13.66(-6.76%) |
Jun 10, 2020 | 210.42 | 210.42 | 202.09 | 202.17 | 13,862 | -8.19(-3.89%) |
Jun 09, 2020 | 215.26 | 215.26 | 210.35 | 210.35 | 7,727 | -6.70(-3.09%) |
Jun 08, 2020 | 211.18 | 217.43 | 211.18 | 217.05 | 30,383 | +6.34(+3.01%) |
Jun 05, 2020 | 208.56 | 211.68 | 207.99 | 210.71 | 41,624 | +6.78(+3.32%) |
Jun 04, 2020 | 203.77 | 206.12 | 203.11 | 203.93 | 13,113 | -1.00(-0.49%) |
Jun 03, 2020 | 202.01 | 207.40 | 197.68 | 204.93 | 29,933 | +9.29(+4.75%) |
Jun 02, 2020 | 193.39 | 196.93 | 193.31 | 195.65 | 23,368 | +2.41(+1.25%) |
Jun 01, 2020 | 190.43 | 195.67 | 190.43 | 193.24 | 20,736 | +1.59(+0.83%) |
May 29, 2020 | 192.74 | 199.97 | 191.64 | 191.64 | 61,962 | -2.06(-1.06%) |
May 28, 2020 | 198.32 | 200.04 | 192.85 | 193.70 | 23,102 | -1.20(-0.62%) |
May 27, 2020 | 195.67 | 198.71 | 193.20 | 194.90 | 40,587 | +3.44(+1.80%) |
May 26, 2020 | 182.21 | 195.22 | 182.21 | 191.46 | 49,931 | +13.00(+7.28%) |
May 22, 2020 | 177.18 | 178.49 | 174.43 | 178.46 | 6,508 | +1.81(+1.03%) |
May 21, 2020 | 175.17 | 178.85 | 175.17 | 176.65 | 5,930 | -0.69(-0.39%) |
May 20, 2020 | 174.75 | 180.73 | 174.75 | 177.34 | 8,970 | +1.84(+1.05%) |
May 19, 2020 | 180.07 | 180.07 | 175.51 | 175.51 | 8,982 | -2.75(-1.54%) |
May 18, 2020 | 172.56 | 180.88 | 171.47 | 178.26 | 19,851 | +12.21(+7.36%) |
May 15, 2020 | 166.06 | 168.89 | 164.49 | 166.04 | 9,084 | -1.61(-0.96%) |
May 14, 2020 | 167.97 | 171.11 | 165.85 | 167.65 | 12,641 | -3.82(-2.23%) |
May 13, 2020 | 173.32 | 174.36 | 169.63 | 171.47 | 40,849 | -4.06(-2.32%) |
May 12, 2020 | 183.60 | 183.60 | 175.53 | 175.53 | 19,411 | -8.62(-4.68%) |
May 11, 2020 | 182.93 | 187.27 | 182.91 | 184.15 | 19,964 | -2.13(-1.14%) |
May 08, 2020 | 184.99 | 190.28 | 182.53 | 186.28 | 20,744 | -0.22(-0.12%) |
May 07, 2020 | 192.03 | 192.03 | 183.34 | 186.50 | 34,521 | +0.27(+0.14%) |
May 06, 2020 | 201.53 | 205.07 | 184.78 | 186.23 | 28,500 | -13.78(-6.89%) |
May 05, 2020 | 207.58 | 211.77 | 199.17 | 200.02 | 23,222 | -7.20(-3.47%) |
May 04, 2020 | 225.37 | 227.88 | 203.63 | 207.21 | 23,549 | -14.72(-6.63%) |