Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 186.34 | 186.34 | 182.57 | 186.25 | 249,306 | -0.27(-0.14%) |
Jul 30, 2020 | 186.28 | 187.57 | 184.42 | 186.52 | 164,761 | -2.80(-1.48%) |
Jul 29, 2020 | 186.04 | 189.96 | 184.36 | 189.31 | 182,088 | +4.31(+2.33%) |
Jul 28, 2020 | 187.23 | 187.79 | 184.78 | 185.01 | 135,684 | -2.88(-1.54%) |
Jul 27, 2020 | 185.09 | 188.41 | 183.96 | 187.89 | 170,350 | +2.99(+1.62%) |
Jul 24, 2020 | 188.54 | 188.54 | 184.48 | 184.90 | 228,201 | -4.09(-2.16%) |
Jul 23, 2020 | 186.19 | 190.30 | 185.75 | 188.99 | 479,243 | +3.40(+1.83%) |
Jul 22, 2020 | 184.73 | 186.77 | 183.22 | 185.59 | 297,240 | +0.65(+0.35%) |
Jul 21, 2020 | 184.28 | 186.42 | 183.02 | 184.94 | 468,813 | +2.51(+1.38%) |
Jul 20, 2020 | 182.96 | 183.79 | 177.00 | 182.43 | 292,922 | -0.82(-0.45%) |
Jul 17, 2020 | 184.06 | 185.41 | 182.98 | 183.25 | 240,053 | -0.76(-0.41%) |
Jul 16, 2020 | 185.10 | 185.11 | 182.83 | 184.00 | 372,640 | -0.95(-0.52%) |
Jul 15, 2020 | 182.66 | 185.58 | 181.64 | 184.96 | 372,632 | +2.78(+1.53%) |
Jul 14, 2020 | 178.47 | 182.51 | 177.59 | 182.18 | 171,904 | +4.22(+2.37%) |
Jul 13, 2020 | 181.04 | 182.67 | 177.68 | 177.96 | 208,384 | -1.32(-0.74%) |
Jul 10, 2020 | 180.25 | 180.53 | 177.97 | 179.27 | 188,071 | -0.53(-0.29%) |
Jul 09, 2020 | 181.26 | 181.88 | 177.63 | 179.80 | 325,679 | -0.58(-0.32%) |
Jul 08, 2020 | 182.18 | 182.18 | 178.29 | 180.38 | 188,570 | +0.50(+0.28%) |
Jul 07, 2020 | 181.84 | 182.75 | 179.76 | 179.88 | 387,294 | -2.61(-1.43%) |
Jul 06, 2020 | 182.50 | 182.75 | 180.74 | 182.49 | 921,461 | +3.43(+1.92%) |
Jul 02, 2020 | 180.91 | 182.52 | 174.82 | 179.05 | 273,945 | +0.62(+0.35%) |
Jul 01, 2020 | 183.53 | 183.53 | 177.56 | 178.44 | 195,959 | -4.04(-2.21%) |
Jun 30, 2020 | 178.18 | 183.82 | 177.89 | 182.48 | 255,552 | +4.66(+2.62%) |
Jun 29, 2020 | 175.09 | 180.07 | 173.94 | 177.81 | 220,516 | +4.32(+2.49%) |
Jun 26, 2020 | 178.32 | 179.87 | 172.30 | 173.49 | 612,245 | -6.12(-3.41%) |
Jun 25, 2020 | 177.94 | 179.61 | 175.16 | 179.61 | 246,036 | +1.96(+1.10%) |
Jun 24, 2020 | 183.06 | 183.06 | 176.38 | 177.65 | 277,105 | -6.15(-3.34%) |
Jun 23, 2020 | 188.38 | 188.99 | 183.62 | 183.79 | 290,984 | -1.73(-0.93%) |
Jun 22, 2020 | 185.95 | 187.19 | 182.30 | 185.53 | 293,794 | -0.85(-0.45%) |
Jun 19, 2020 | 189.97 | 190.68 | 185.63 | 186.37 | 373,231 | -0.47(-0.25%) |
Jun 18, 2020 | 186.57 | 188.08 | 184.97 | 186.84 | 250,952 | +0.13(+0.07%) |
Jun 17, 2020 | 186.94 | 190.59 | 186.07 | 186.71 | 239,718 | -3.23(-1.70%) |
Jun 16, 2020 | 190.53 | 192.36 | 186.14 | 189.94 | 394,419 | +5.16(+2.80%) |
Jun 15, 2020 | 175.62 | 186.43 | 175.18 | 184.78 | 247,529 | +6.18(+3.46%) |
Jun 12, 2020 | 186.97 | 186.97 | 174.44 | 178.60 | 324,368 | -2.66(-1.47%) |
Jun 11, 2020 | 182.44 | 184.55 | 180.88 | 181.26 | 360,177 | -7.84(-4.15%) |
Jun 10, 2020 | 191.05 | 192.44 | 188.86 | 189.10 | 448,721 | -3.06(-1.59%) |
Jun 09, 2020 | 190.19 | 195.00 | 189.52 | 192.16 | 385,919 | -1.15(-0.60%) |
Jun 08, 2020 | 192.58 | 195.90 | 192.02 | 193.32 | 342,021 | +0.33(+0.17%) |
Jun 05, 2020 | 186.40 | 194.67 | 185.55 | 192.99 | 455,467 | +9.73(+5.31%) |
Jun 04, 2020 | 183.73 | 185.63 | 180.93 | 183.25 | 343,404 | -2.32(-1.25%) |
Jun 03, 2020 | 181.34 | 186.29 | 180.83 | 185.57 | 370,772 | +4.94(+2.74%) |
Jun 02, 2020 | 177.65 | 181.00 | 176.46 | 180.63 | 467,283 | +2.33(+1.31%) |
Jun 01, 2020 | 180.95 | 182.71 | 178.10 | 178.30 | 514,165 | -2.87(-1.58%) |
May 29, 2020 | 175.06 | 181.56 | 173.19 | 181.17 | 3,107,908 | +5.74(+3.27%) |
May 28, 2020 | 172.53 | 178.29 | 171.04 | 175.43 | 515,484 | +3.73(+2.17%) |
May 27, 2020 | 172.26 | 172.46 | 167.93 | 171.69 | 491,896 | +1.05(+0.61%) |
May 26, 2020 | 170.03 | 173.09 | 169.74 | 170.65 | 395,391 | +3.14(+1.87%) |
May 22, 2020 | 169.85 | 169.85 | 165.65 | 167.51 | 249,306 | -0.86(-0.51%) |
May 21, 2020 | 170.23 | 172.28 | 167.03 | 168.37 | 534,555 | +0.93(+0.56%) |
May 20, 2020 | 169.20 | 170.37 | 166.98 | 167.44 | 351,970 | +1.93(+1.17%) |
May 19, 2020 | 167.95 | 169.74 | 165.38 | 165.50 | 329,849 | -0.55(-0.33%) |
May 18, 2020 | 161.40 | 167.76 | 158.68 | 166.05 | 323,811 | +10.12(+6.49%) |
May 15, 2020 | 152.37 | 157.26 | 151.65 | 155.94 | 437,076 | +0.10(+0.06%) |
May 14, 2020 | 150.88 | 156.10 | 146.86 | 155.84 | 261,044 | +2.22(+1.44%) |
May 13, 2020 | 154.25 | 158.10 | 152.70 | 153.62 | 370,746 | -0.74(-0.48%) |
May 12, 2020 | 162.41 | 162.41 | 154.19 | 154.36 | 194,820 | -6.58(-4.09%) |
May 11, 2020 | 158.14 | 162.18 | 156.46 | 160.94 | 315,410 | +1.31(+0.82%) |
May 08, 2020 | 157.60 | 159.64 | 156.15 | 159.63 | 282,250 | +5.82(+3.79%) |
May 07, 2020 | 156.61 | 157.92 | 153.55 | 153.81 | 192,232 | +0.06(+0.04%) |
May 06, 2020 | 153.34 | 155.18 | 149.83 | 153.75 | 261,415 | +2.23(+1.47%) |
May 05, 2020 | 151.96 | 154.51 | 150.76 | 151.52 | 183,314 | +0.91(+0.61%) |
May 04, 2020 | 150.83 | 151.19 | 149.09 | 150.61 | 202,327 | -0.89(-0.59%) |