Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 203.03 | 203.73 | 196.48 | 201.81 | 528,295 | -1.97(-0.97%) |
Jul 30, 2020 | 207.27 | 207.92 | 202.30 | 203.78 | 651,534 | -4.80(-2.30%) |
Jul 29, 2020 | 208.48 | 210.20 | 204.16 | 208.58 | 811,645 | +1.69(+0.81%) |
Jul 28, 2020 | 220.02 | 224.04 | 205.79 | 206.89 | 1,416,260 | -15.19(-6.84%) |
Jul 27, 2020 | 216.91 | 222.45 | 216.22 | 222.09 | 823,356 | +4.24(+1.94%) |
Jul 24, 2020 | 218.18 | 219.51 | 214.19 | 217.85 | 555,603 | +0.21(+0.10%) |
Jul 23, 2020 | 217.94 | 221.50 | 216.52 | 217.64 | 514,873 | -0.88(-0.40%) |
Jul 22, 2020 | 219.79 | 222.18 | 217.88 | 218.51 | 712,351 | -1.32(-0.60%) |
Jul 21, 2020 | 216.17 | 221.29 | 216.17 | 219.84 | 439,065 | +4.14(+1.92%) |
Jul 20, 2020 | 216.74 | 217.52 | 213.62 | 215.70 | 430,416 | -2.06(-0.94%) |
Jul 17, 2020 | 219.46 | 220.50 | 216.65 | 217.75 | 408,387 | +0.45(+0.21%) |
Jul 16, 2020 | 215.37 | 218.14 | 213.78 | 217.31 | 376,690 | +1.02(+0.47%) |
Jul 15, 2020 | 213.29 | 217.86 | 212.99 | 216.28 | 594,090 | +7.08(+3.39%) |
Jul 14, 2020 | 205.15 | 209.50 | 202.90 | 209.20 | 397,735 | +4.25(+2.07%) |
Jul 13, 2020 | 206.56 | 211.02 | 204.53 | 204.96 | 566,234 | +0.25(+0.12%) |
Jul 10, 2020 | 201.71 | 205.72 | 200.59 | 204.70 | 379,847 | +3.35(+1.66%) |
Jul 09, 2020 | 203.12 | 204.31 | 197.26 | 201.35 | 486,329 | -2.12(-1.04%) |
Jul 08, 2020 | 206.47 | 207.22 | 201.25 | 203.47 | 587,267 | -3.58(-1.73%) |
Jul 07, 2020 | 208.33 | 209.32 | 205.77 | 207.06 | 479,155 | -3.67(-1.74%) |
Jul 06, 2020 | 211.06 | 213.01 | 207.96 | 210.73 | 709,937 | +2.78(+1.33%) |
Jul 02, 2020 | 208.20 | 211.76 | 204.04 | 207.96 | 825,089 | +4.40(+2.16%) |
Jul 01, 2020 | 202.73 | 204.27 | 199.79 | 203.55 | 601,122 | +2.34(+1.16%) |
Jun 30, 2020 | 200.28 | 202.41 | 197.19 | 201.22 | 571,632 | +0.07(+0.03%) |
Jun 29, 2020 | 198.56 | 204.42 | 198.56 | 201.15 | 445,330 | +3.61(+1.83%) |
Jun 26, 2020 | 199.82 | 199.82 | 193.66 | 197.53 | 1,033,902 | -2.96(-1.48%) |
Jun 25, 2020 | 199.78 | 201.51 | 197.00 | 200.49 | 679,552 | -0.64(-0.32%) |
Jun 24, 2020 | 204.84 | 204.84 | 199.43 | 201.14 | 646,628 | -5.33(-2.58%) |
Jun 23, 2020 | 207.22 | 207.80 | 203.90 | 206.47 | 568,711 | +2.16(+1.06%) |
Jun 22, 2020 | 203.48 | 205.53 | 199.20 | 204.30 | 479,881 | -1.25(-0.61%) |
Jun 19, 2020 | 209.22 | 212.15 | 204.38 | 205.55 | 596,770 | -0.96(-0.47%) |
Jun 18, 2020 | 203.67 | 209.47 | 202.27 | 206.51 | 475,817 | +1.25(+0.61%) |
Jun 17, 2020 | 210.69 | 210.69 | 203.90 | 205.27 | 519,987 | -3.31(-1.59%) |
Jun 16, 2020 | 213.06 | 216.00 | 203.09 | 208.58 | 1,199,000 | +14.55(+7.50%) |
Jun 15, 2020 | 185.44 | 195.19 | 183.44 | 194.03 | 363,008 | +2.08(+1.09%) |
Jun 12, 2020 | 191.94 | 194.43 | 187.49 | 191.94 | 615,763 | +7.95(+4.32%) |
Jun 11, 2020 | 191.31 | 194.62 | 183.36 | 183.99 | 820,085 | -15.29(-7.67%) |
Jun 10, 2020 | 201.87 | 203.33 | 198.22 | 199.29 | 521,664 | -4.15(-2.04%) |
Jun 09, 2020 | 212.08 | 213.77 | 202.99 | 203.44 | 821,570 | -12.95(-5.99%) |
Jun 08, 2020 | 222.23 | 224.49 | 214.08 | 216.39 | 563,765 | -3.20(-1.46%) |
Jun 05, 2020 | 217.43 | 223.08 | 215.62 | 219.59 | 1,386,031 | +13.57(+6.59%) |
Jun 04, 2020 | 202.48 | 206.76 | 201.86 | 206.02 | 511,209 | +1.54(+0.75%) |
Jun 03, 2020 | 203.03 | 207.09 | 203.03 | 204.48 | 694,244 | +5.01(+2.51%) |
Jun 02, 2020 | 192.61 | 199.88 | 190.94 | 199.47 | 817,834 | +8.59(+4.50%) |
Jun 01, 2020 | 186.27 | 192.33 | 186.27 | 190.88 | 763,594 | +3.77(+2.01%) |
May 29, 2020 | 189.87 | 190.76 | 186.13 | 187.11 | 721,504 | -4.69(-2.44%) |
May 28, 2020 | 200.89 | 200.94 | 191.25 | 191.80 | 717,814 | -4.78(-2.43%) |
May 27, 2020 | 188.78 | 197.44 | 188.09 | 196.57 | 1,259,015 | +13.00(+7.08%) |
May 26, 2020 | 180.58 | 184.32 | 178.57 | 183.58 | 682,712 | +9.03(+5.18%) |
May 22, 2020 | 176.98 | 177.72 | 172.24 | 174.54 | 447,721 | +1.03(+0.59%) |
May 21, 2020 | 173.16 | 178.18 | 171.49 | 173.51 | 482,102 | -0.46(-0.26%) |
May 20, 2020 | 171.35 | 176.16 | 171.35 | 173.97 | 482,626 | +4.13(+2.43%) |
May 19, 2020 | 175.48 | 175.86 | 169.52 | 169.84 | 494,297 | -5.85(-3.33%) |
May 18, 2020 | 169.26 | 177.56 | 169.26 | 175.69 | 687,581 | +12.43(+7.62%) |
May 15, 2020 | 163.15 | 168.55 | 161.76 | 163.26 | 513,505 | -0.91(-0.56%) |
May 14, 2020 | 153.37 | 165.68 | 147.59 | 164.17 | 780,353 | +8.14(+5.22%) |
May 13, 2020 | 163.20 | 164.23 | 155.20 | 156.03 | 765,316 | -8.56(-5.20%) |
May 12, 2020 | 166.57 | 167.41 | 163.91 | 164.59 | 639,757 | -1.06(-0.64%) |
May 11, 2020 | 169.30 | 169.30 | 163.92 | 165.65 | 796,898 | -5.89(-3.43%) |
May 08, 2020 | 178.46 | 178.76 | 170.70 | 171.53 | 581,039 | -3.01(-1.73%) |
May 07, 2020 | 171.14 | 178.91 | 170.84 | 174.54 | 550,242 | +5.05(+2.98%) |
May 06, 2020 | 178.28 | 179.28 | 169.25 | 169.49 | 1,092,971 | -6.82(-3.87%) |
May 05, 2020 | 182.66 | 184.24 | 170.39 | 176.31 | 1,432,356 | -8.88(-4.79%) |
May 04, 2020 | 179.03 | 186.68 | 175.37 | 185.19 | 762,422 | +3.94(+2.18%) |