Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 172.71 | 178.17 | 170.52 | 177.24 | 1,893,661 | +3.08(+1.77%) |
Jul 30, 2020 | 176.09 | 176.20 | 171.65 | 174.16 | 1,769,499 | -3.64(-2.05%) |
Jul 29, 2020 | 173.43 | 178.78 | 170.77 | 177.81 | 2,511,023 | +7.12(+4.17%) |
Jul 28, 2020 | 174.59 | 175.12 | 169.87 | 170.69 | 2,007,013 | -4.45(-2.54%) |
Jul 27, 2020 | 171.95 | 175.89 | 170.75 | 175.14 | 1,538,120 | +2.69(+1.56%) |
Jul 24, 2020 | 172.45 | 173.69 | 172.08 | 172.45 | 1,192,132 | +0.03(+0.02%) |
Jul 23, 2020 | 173.28 | 174.10 | 171.29 | 172.42 | 2,000,323 | -1.94(-1.11%) |
Jul 22, 2020 | 171.52 | 176.29 | 171.45 | 174.36 | 1,557,226 | +1.75(+1.02%) |
Jul 21, 2020 | 171.98 | 174.99 | 171.74 | 172.60 | 1,447,871 | +0.93(+0.54%) |
Jul 20, 2020 | 172.23 | 173.12 | 169.99 | 171.67 | 2,107,077 | -1.92(-1.10%) |
Jul 17, 2020 | 169.83 | 174.30 | 169.51 | 173.59 | 2,146,554 | +4.92(+2.91%) |
Jul 16, 2020 | 166.91 | 171.32 | 166.26 | 168.68 | 1,552,119 | +1.51(+0.90%) |
Jul 15, 2020 | 167.19 | 167.96 | 165.21 | 167.16 | 1,471,964 | +3.09(+1.88%) |
Jul 14, 2020 | 160.50 | 164.51 | 159.89 | 164.07 | 1,133,545 | +2.58(+1.60%) |
Jul 13, 2020 | 158.96 | 163.59 | 157.94 | 161.49 | 1,241,222 | +3.95(+2.50%) |
Jul 10, 2020 | 157.51 | 158.32 | 155.98 | 157.55 | 1,391,671 | -0.06(-0.03%) |
Jul 09, 2020 | 161.06 | 161.69 | 156.41 | 157.60 | 1,968,295 | -4.01(-2.48%) |
Jul 08, 2020 | 160.57 | 161.66 | 159.09 | 161.61 | 1,316,755 | +1.05(+0.65%) |
Jul 07, 2020 | 162.52 | 164.45 | 160.30 | 160.56 | 1,144,967 | -4.15(-2.52%) |
Jul 06, 2020 | 163.59 | 165.67 | 163.00 | 164.71 | 1,350,602 | +3.79(+2.36%) |
Jul 02, 2020 | 162.34 | 163.89 | 159.83 | 160.92 | 1,046,057 | +2.76(+1.74%) |
Jul 01, 2020 | 162.07 | 163.80 | 157.49 | 158.16 | 1,210,954 | -3.73(-2.31%) |
Jun 30, 2020 | 158.72 | 163.15 | 158.51 | 161.90 | 1,363,970 | +2.66(+1.67%) |
Jun 29, 2020 | 157.27 | 159.52 | 155.90 | 159.23 | 1,149,764 | +2.65(+1.69%) |
Jun 26, 2020 | 157.43 | 159.08 | 154.37 | 156.59 | 2,283,195 | -1.72(-1.09%) |
Jun 25, 2020 | 155.70 | 158.50 | 153.07 | 158.31 | 1,261,754 | +2.33(+1.50%) |
Jun 24, 2020 | 159.31 | 160.39 | 155.56 | 155.98 | 2,148,681 | -4.92(-3.06%) |
Jun 23, 2020 | 160.26 | 162.11 | 158.96 | 160.90 | 1,805,215 | +2.78(+1.76%) |
Jun 22, 2020 | 156.74 | 158.15 | 154.57 | 158.12 | 1,634,913 | +1.11(+0.71%) |
Jun 19, 2020 | 162.64 | 163.01 | 155.90 | 157.00 | 2,789,957 | -3.80(-2.36%) |
Jun 18, 2020 | 162.00 | 162.85 | 160.16 | 160.80 | 1,699,518 | -2.39(-1.46%) |
Jun 17, 2020 | 166.02 | 166.25 | 162.77 | 163.19 | 1,200,174 | -1.62(-0.98%) |
Jun 16, 2020 | 170.59 | 170.59 | 162.65 | 164.81 | 1,508,093 | +1.03(+0.63%) |
Jun 15, 2020 | 159.22 | 164.98 | 157.95 | 163.78 | 1,310,749 | -0.53(-0.32%) |
Jun 12, 2020 | 165.84 | 166.70 | 159.88 | 164.31 | 1,434,940 | +3.62(+2.25%) |
Jun 11, 2020 | 168.07 | 168.75 | 160.51 | 160.69 | 1,512,610 | -13.18(-7.58%) |
Jun 10, 2020 | 176.86 | 177.14 | 173.80 | 173.87 | 1,711,880 | -3.23(-1.82%) |
Jun 09, 2020 | 173.89 | 178.02 | 172.18 | 177.09 | 1,486,060 | +0.52(+0.29%) |
Jun 08, 2020 | 179.28 | 182.10 | 176.00 | 176.58 | 1,661,591 | -2.55(-1.42%) |
Jun 05, 2020 | 184.43 | 184.93 | 178.61 | 179.12 | 2,120,419 | +2.54(+1.44%) |
Jun 04, 2020 | 175.66 | 178.17 | 175.32 | 176.59 | 1,432,664 | -0.85(-0.48%) |
Jun 03, 2020 | 172.85 | 178.69 | 171.41 | 177.44 | 1,910,237 | +7.71(+4.54%) |
Jun 02, 2020 | 166.31 | 170.72 | 165.95 | 169.73 | 1,918,752 | +5.28(+3.21%) |
Jun 01, 2020 | 164.25 | 165.80 | 162.11 | 164.45 | 2,101,065 | +0.05(+0.03%) |
May 29, 2020 | 165.78 | 166.14 | 163.55 | 164.41 | 2,382,855 | -1.82(-1.09%) |
May 28, 2020 | 171.71 | 171.87 | 165.53 | 166.22 | 1,425,050 | -4.35(-2.55%) |
May 27, 2020 | 167.57 | 170.95 | 167.46 | 170.57 | 1,444,661 | +4.85(+2.93%) |
May 26, 2020 | 163.22 | 167.18 | 161.95 | 165.72 | 1,438,619 | +7.61(+4.81%) |
May 22, 2020 | 157.82 | 158.81 | 156.22 | 158.12 | 1,248,632 | +0.84(+0.53%) |
May 21, 2020 | 159.24 | 159.81 | 155.68 | 157.28 | 1,278,410 | -2.86(-1.79%) |
May 20, 2020 | 159.40 | 162.63 | 158.12 | 160.14 | 1,422,370 | +5.53(+3.58%) |
May 19, 2020 | 157.05 | 159.46 | 154.43 | 154.60 | 1,459,140 | -2.83(-1.80%) |
May 18, 2020 | 154.37 | 158.63 | 152.59 | 157.44 | 1,425,741 | +9.56(+6.47%) |
May 15, 2020 | 151.40 | 151.88 | 146.74 | 147.87 | 2,213,682 | -5.74(-3.74%) |
May 14, 2020 | 149.65 | 153.87 | 145.22 | 153.62 | 1,373,271 | +1.89(+1.25%) |
May 13, 2020 | 152.51 | 153.23 | 149.25 | 151.73 | 1,437,958 | -2.07(-1.35%) |
May 12, 2020 | 160.17 | 160.56 | 153.71 | 153.80 | 1,506,390 | -6.70(-4.18%) |
May 11, 2020 | 159.47 | 161.67 | 158.10 | 160.51 | 966,832 | -0.64(-0.39%) |
May 08, 2020 | 158.52 | 161.61 | 158.11 | 161.14 | 833,289 | +4.77(+3.05%) |
May 07, 2020 | 157.10 | 159.35 | 155.67 | 156.38 | 1,134,332 | +2.15(+1.39%) |
May 06, 2020 | 157.80 | 159.40 | 153.84 | 154.23 | 1,208,013 | -2.91(-1.85%) |
May 05, 2020 | 156.22 | 158.64 | 156.16 | 157.13 | 1,066,547 | +3.07(+1.99%) |
May 04, 2020 | 155.66 | 155.66 | 151.22 | 154.06 | 1,337,735 | -2.49(-1.59%) |