Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 167.31 | 167.40 | 161.61 | 163.20 | 2,595,312 | -5.46(-3.24%) |
Jul 30, 2020 | 169.36 | 171.26 | 167.27 | 168.66 | 1,830,825 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.26 | 166.90 | 171.81 | 2,255,078 | +5.72(+3.44%) |
Jul 28, 2020 | 165.61 | 168.10 | 164.61 | 166.09 | 1,922,003 | +0.24(+0.14%) |
Jul 27, 2020 | 170.01 | 170.19 | 165.75 | 165.86 | 1,995,743 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.05 | 170.02 | 171.07 | 2,395,217 | +1.80(+1.06%) |
Jul 23, 2020 | 167.32 | 171.23 | 167.09 | 169.28 | 2,160,897 | +2.07(+1.24%) |
Jul 22, 2020 | 168.54 | 168.67 | 165.57 | 167.21 | 1,701,899 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.67 | 166.57 | 168.50 | 2,690,562 | +2.31(+1.39%) |
Jul 20, 2020 | 170.08 | 170.34 | 166.06 | 166.20 | 2,118,898 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.91 | 169.44 | 169.93 | 2,684,937 | -0.18(-0.11%) |
Jul 16, 2020 | 171.05 | 171.39 | 169.07 | 170.11 | 1,806,093 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.57 | 170.29 | 171.09 | 1,922,103 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.16 | 1,903,491 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.23 | 166.52 | 167.62 | 1,834,429 | +1.73(+1.04%) |
Jul 10, 2020 | 164.77 | 166.38 | 161.41 | 165.89 | 1,609,226 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.41 | 162.33 | 164.34 | 2,466,517 | -5.84(-3.43%) |
Jul 08, 2020 | 172.45 | 174.39 | 167.41 | 170.19 | 2,682,585 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.86 | 171.56 | 172.05 | 2,310,770 | -6.88(-3.85%) |
Jul 06, 2020 | 181.26 | 182.21 | 178.62 | 178.93 | 1,662,543 | -1.10(-0.61%) |
Jul 02, 2020 | 181.41 | 183.83 | 179.65 | 180.02 | 944,288 | -0.01(-0.00%) |
Jul 01, 2020 | 177.63 | 181.78 | 177.18 | 180.03 | 2,120,482 | +2.69(+1.52%) |
Jun 30, 2020 | 177.22 | 178.42 | 174.22 | 177.34 | 2,271,716 | +0.09(+0.05%) |
Jun 29, 2020 | 176.42 | 177.44 | 173.60 | 177.24 | 1,369,659 | +2.35(+1.35%) |
Jun 26, 2020 | 174.76 | 175.43 | 172.41 | 174.89 | 2,550,552 | -0.40(-0.23%) |
Jun 25, 2020 | 173.04 | 175.74 | 171.11 | 175.29 | 1,296,734 | +1.43(+0.82%) |
Jun 24, 2020 | 179.65 | 181.43 | 172.20 | 173.86 | 1,754,479 | -7.88(-4.34%) |
Jun 23, 2020 | 181.58 | 183.33 | 179.22 | 181.74 | 1,785,347 | +1.82(+1.01%) |
Jun 22, 2020 | 179.83 | 181.83 | 176.88 | 179.92 | 1,534,367 | -0.96(-0.53%) |
Jun 19, 2020 | 183.41 | 186.03 | 180.27 | 180.88 | 2,384,000 | +1.34(+0.75%) |
Jun 18, 2020 | 179.90 | 180.29 | 176.99 | 179.54 | 1,990,562 | -1.72(-0.95%) |
Jun 17, 2020 | 183.83 | 184.28 | 180.34 | 181.26 | 1,237,545 | -1.15(-0.63%) |
Jun 16, 2020 | 183.20 | 185.38 | 179.09 | 182.41 | 1,426,853 | +5.57(+3.15%) |
Jun 15, 2020 | 175.09 | 178.98 | 172.34 | 176.85 | 2,227,928 | -2.73(-1.52%) |
Jun 12, 2020 | 186.96 | 187.51 | 177.62 | 179.58 | 2,121,792 | -1.46(-0.80%) |
Jun 11, 2020 | 192.96 | 193.53 | 178.93 | 181.03 | 3,107,075 | -16.48(-8.34%) |
Jun 10, 2020 | 202.69 | 202.71 | 195.28 | 197.51 | 1,516,634 | -5.20(-2.56%) |
Jun 09, 2020 | 202.23 | 205.36 | 199.88 | 202.71 | 1,584,702 | -1.27(-0.62%) |
Jun 08, 2020 | 196.55 | 204.06 | 195.83 | 203.98 | 2,214,511 | +6.01(+3.04%) |
Jun 05, 2020 | 193.74 | 201.82 | 192.23 | 197.97 | 2,069,837 | +6.70(+3.50%) |
Jun 04, 2020 | 188.50 | 193.17 | 187.56 | 191.27 | 1,332,460 | +0.97(+0.51%) |
Jun 03, 2020 | 192.37 | 193.61 | 189.56 | 190.29 | 1,486,363 | +0.05(+0.02%) |
Jun 02, 2020 | 187.32 | 191.38 | 185.47 | 190.25 | 2,079,104 | +3.03(+1.62%) |
Jun 01, 2020 | 185.65 | 187.88 | 183.93 | 187.21 | 1,124,668 | +0.74(+0.40%) |
May 29, 2020 | 189.55 | 192.19 | 184.92 | 186.48 | 2,440,928 | -3.07(-1.62%) |
May 28, 2020 | 189.01 | 193.74 | 188.59 | 189.55 | 1,548,095 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.68 | 182.67 | 188.50 | 1,363,083 | +3.35(+1.81%) |
May 26, 2020 | 183.11 | 187.12 | 182.26 | 185.15 | 1,632,349 | +6.54(+3.66%) |
May 22, 2020 | 179.05 | 179.32 | 176.61 | 178.61 | 866,197 | +0.30(+0.17%) |
May 21, 2020 | 177.63 | 179.78 | 176.41 | 178.31 | 1,134,688 | +0.39(+0.22%) |
May 20, 2020 | 183.28 | 183.86 | 177.20 | 177.93 | 1,711,351 | -3.32(-1.83%) |
May 19, 2020 | 182.26 | 184.27 | 180.03 | 181.24 | 1,055,240 | -1.64(-0.89%) |
May 18, 2020 | 184.51 | 185.42 | 182.74 | 182.88 | 1,331,112 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.19 | 179.70 | 1,380,985 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.32 | 166.82 | 174.32 | 1,945,650 | +3.26(+1.91%) |
May 13, 2020 | 177.98 | 178.61 | 168.86 | 171.06 | 1,953,088 | -8.08(-4.51%) |
May 12, 2020 | 180.22 | 183.53 | 179.14 | 179.14 | 1,412,229 | +0.54(+0.30%) |
May 11, 2020 | 177.32 | 181.01 | 177.25 | 178.60 | 1,130,187 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.02 | 175.87 | 178.87 | 1,376,117 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,880 | +0.71(+0.41%) |
May 06, 2020 | 181.71 | 182.80 | 172.95 | 173.35 | 1,522,264 | -6.58(-3.66%) |
May 05, 2020 | 176.75 | 182.20 | 176.36 | 179.93 | 1,524,003 | +5.46(+3.13%) |
May 04, 2020 | 171.05 | 176.18 | 170.61 | 174.47 | 1,614,277 | -2.34(-1.33%) |