Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 205.05 | 207.96 | 202.13 | 207.82 | 214,100 | +3.15(+1.54%) |
Jul 30, 2020 | 200.92 | 204.98 | 198.92 | 204.67 | 140,579 | +1.34(+0.66%) |
Jul 29, 2020 | 199.90 | 203.98 | 198.32 | 203.33 | 187,674 | +4.37(+2.20%) |
Jul 28, 2020 | 201.00 | 203.18 | 198.96 | 198.96 | 180,354 | -2.54(-1.26%) |
Jul 27, 2020 | 204.08 | 207.81 | 200.95 | 201.50 | 162,566 | -3.05(-1.49%) |
Jul 24, 2020 | 205.01 | 207.44 | 204.04 | 204.55 | 117,000 | -1.54(-0.75%) |
Jul 23, 2020 | 207.16 | 211.27 | 205.25 | 206.09 | 168,416 | -2.05(-0.98%) |
Jul 22, 2020 | 203.43 | 208.95 | 203.43 | 208.14 | 261,181 | +4.84(+2.38%) |
Jul 21, 2020 | 202.70 | 205.48 | 202.21 | 203.30 | 239,215 | +1.02(+0.50%) |
Jul 20, 2020 | 197.32 | 203.44 | 196.31 | 202.28 | 310,128 | +4.99(+2.53%) |
Jul 17, 2020 | 195.60 | 197.87 | 194.28 | 197.29 | 241,500 | +1.90(+0.97%) |
Jul 16, 2020 | 198.56 | 199.47 | 194.46 | 195.39 | 174,284 | -3.96(-1.99%) |
Jul 15, 2020 | 196.82 | 200.43 | 193.44 | 199.35 | 389,548 | +4.94(+2.54%) |
Jul 14, 2020 | 195.89 | 196.83 | 190.16 | 194.41 | 266,043 | -1.82(-0.93%) |
Jul 13, 2020 | 201.62 | 201.62 | 195.74 | 196.23 | 242,812 | -3.33(-1.67%) |
Jul 10, 2020 | 194.80 | 200.98 | 194.19 | 199.56 | 185,600 | +4.02(+2.06%) |
Jul 09, 2020 | 202.90 | 203.10 | 194.08 | 195.54 | 348,746 | -7.41(-3.65%) |
Jul 08, 2020 | 201.47 | 203.05 | 198.79 | 202.95 | 306,712 | -2.01(-0.98%) |
Jul 07, 2020 | 209.47 | 210.44 | 204.57 | 204.96 | 284,286 | -5.88(-2.79%) |
Jul 06, 2020 | 222.26 | 222.94 | 210.07 | 210.84 | 181,130 | -8.59(-3.91%) |
Jul 02, 2020 | 222.31 | 223.00 | 218.67 | 219.43 | 165,700 | +0.95(+0.43%) |
Jul 01, 2020 | 216.55 | 219.59 | 211.67 | 218.48 | 304,335 | +1.60(+0.74%) |
Jun 30, 2020 | 218.75 | 219.82 | 216.21 | 216.88 | 323,011 | -2.21(-1.01%) |
Jun 29, 2020 | 215.02 | 220.54 | 210.01 | 219.09 | 305,156 | +3.99(+1.85%) |
Jun 26, 2020 | 218.04 | 221.18 | 214.90 | 215.10 | 324,400 | -4.01(-1.83%) |
Jun 25, 2020 | 223.21 | 223.21 | 215.01 | 219.11 | 315,755 | -5.47(-2.44%) |
Jun 24, 2020 | 231.34 | 232.78 | 223.08 | 224.58 | 140,987 | -9.01(-3.86%) |
Jun 23, 2020 | 237.38 | 237.38 | 232.89 | 233.59 | 158,188 | -1.90(-0.81%) |
Jun 22, 2020 | 238.37 | 238.66 | 234.17 | 235.49 | 158,307 | -1.55(-0.65%) |
Jun 19, 2020 | 244.18 | 246.25 | 236.46 | 237.04 | 295,100 | -5.53(-2.28%) |
Jun 18, 2020 | 244.06 | 245.83 | 239.93 | 242.57 | 158,365 | -4.01(-1.63%) |
Jun 17, 2020 | 246.25 | 248.82 | 243.25 | 246.58 | 114,690 | +1.69(+0.69%) |
Jun 16, 2020 | 233.10 | 249.19 | 233.10 | 244.89 | 181,859 | +5.96(+2.49%) |
Jun 15, 2020 | 236.12 | 239.41 | 230.30 | 238.93 | 142,866 | -2.40(-0.99%) |
Jun 12, 2020 | 244.95 | 248.27 | 237.00 | 241.33 | 164,200 | +2.67(+1.12%) |
Jun 11, 2020 | 246.87 | 247.14 | 238.18 | 238.66 | 134,855 | -14.55(-5.75%) |
Jun 10, 2020 | 257.36 | 257.36 | 251.07 | 253.21 | 151,667 | -3.65(-1.42%) |
Jun 09, 2020 | 255.38 | 259.48 | 253.08 | 256.86 | 133,815 | -0.43(-0.17%) |
Jun 08, 2020 | 253.91 | 257.47 | 250.22 | 257.29 | 195,958 | +3.29(+1.30%) |
Jun 05, 2020 | 266.31 | 266.31 | 253.61 | 254.00 | 232,000 | -7.80(-2.98%) |
Jun 04, 2020 | 260.35 | 265.58 | 259.79 | 261.80 | 239,321 | +1.50(+0.58%) |
Jun 03, 2020 | 257.83 | 261.83 | 256.16 | 260.30 | 142,876 | +4.15(+1.62%) |
Jun 02, 2020 | 251.04 | 256.88 | 249.22 | 256.15 | 123,717 | +4.83(+1.92%) |
Jun 01, 2020 | 250.04 | 255.42 | 249.31 | 251.32 | 135,664 | +0.54(+0.22%) |
May 29, 2020 | 251.41 | 251.96 | 245.93 | 250.78 | 168,300 | -0.04(-0.02%) |
May 28, 2020 | 251.75 | 256.46 | 247.84 | 250.82 | 124,986 | -0.88(-0.35%) |
May 27, 2020 | 249.58 | 252.84 | 244.16 | 251.70 | 150,858 | +5.04(+2.04%) |
May 26, 2020 | 248.61 | 251.22 | 246.66 | 246.66 | 154,754 | +4.52(+1.87%) |
May 22, 2020 | 242.86 | 244.56 | 237.62 | 242.14 | 134,500 | +1.80(+0.75%) |
May 21, 2020 | 237.97 | 240.54 | 235.94 | 240.34 | 203,636 | +2.18(+0.92%) |
May 20, 2020 | 239.06 | 241.10 | 235.09 | 238.16 | 129,462 | +2.05(+0.87%) |
May 19, 2020 | 238.32 | 241.58 | 236.11 | 236.11 | 135,938 | -3.03(-1.27%) |
May 18, 2020 | 238.40 | 244.12 | 238.40 | 239.14 | 164,312 | +5.59(+2.39%) |
May 15, 2020 | 231.10 | 236.76 | 230.70 | 233.55 | 324,600 | +0.62(+0.27%) |
May 14, 2020 | 227.11 | 233.28 | 221.64 | 232.93 | 154,132 | +3.27(+1.42%) |
May 13, 2020 | 237.77 | 237.77 | 226.55 | 229.66 | 161,068 | -8.11(-3.41%) |
May 12, 2020 | 250.10 | 250.10 | 237.77 | 237.77 | 209,174 | -9.34(-3.78%) |
May 11, 2020 | 244.57 | 249.96 | 243.47 | 247.11 | 191,100 | -0.12(-0.05%) |
May 08, 2020 | 252.54 | 253.28 | 245.23 | 247.23 | 221,800 | -2.78(-1.11%) |
May 07, 2020 | 250.52 | 252.51 | 248.01 | 250.01 | 164,399 | +2.85(+1.15%) |
May 06, 2020 | 254.18 | 254.88 | 246.68 | 247.16 | 134,733 | -4.55(-1.81%) |
May 05, 2020 | 258.00 | 258.30 | 251.21 | 251.71 | 147,261 | -2.61(-1.03%) |
May 04, 2020 | 250.56 | 254.90 | 249.81 | 254.32 | 137,756 | +2.91(+1.16%) |