Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 190.25 | 190.43 | 185.64 | 188.25 | 120,200 | -1.31(-0.69%) |
Jul 30, 2020 | 189.13 | 191.29 | 188.94 | 189.56 | 81,011 | -2.08(-1.09%) |
Jul 29, 2020 | 190.23 | 192.66 | 189.09 | 191.64 | 92,660 | +2.29(+1.21%) |
Jul 28, 2020 | 189.48 | 191.82 | 188.59 | 189.35 | 82,348 | -0.86(-0.45%) |
Jul 27, 2020 | 189.62 | 192.32 | 189.62 | 190.21 | 114,415 | +1.55(+0.82%) |
Jul 24, 2020 | 189.77 | 192.73 | 187.77 | 188.66 | 118,500 | -1.57(-0.83%) |
Jul 23, 2020 | 191.27 | 195.89 | 189.57 | 190.23 | 145,592 | -1.59(-0.83%) |
Jul 22, 2020 | 190.83 | 192.65 | 189.34 | 191.82 | 151,205 | +0.96(+0.50%) |
Jul 21, 2020 | 193.84 | 193.96 | 190.22 | 190.86 | 165,014 | -1.71(-0.89%) |
Jul 20, 2020 | 192.02 | 193.99 | 190.16 | 192.57 | 203,427 | +0.51(+0.27%) |
Jul 17, 2020 | 192.65 | 196.84 | 191.29 | 192.06 | 179,000 | -0.74(-0.38%) |
Jul 16, 2020 | 194.22 | 197.33 | 191.95 | 192.80 | 196,386 | -2.70(-1.38%) |
Jul 15, 2020 | 207.00 | 209.00 | 194.36 | 195.50 | 302,553 | -8.79(-4.30%) |
Jul 14, 2020 | 199.99 | 204.62 | 199.13 | 204.29 | 271,138 | +4.06(+2.03%) |
Jul 13, 2020 | 203.97 | 207.61 | 199.97 | 200.23 | 350,392 | -2.33(-1.15%) |
Jul 10, 2020 | 204.91 | 205.00 | 197.22 | 202.56 | 286,300 | -2.41(-1.18%) |
Jul 09, 2020 | 208.96 | 209.99 | 192.25 | 204.97 | 684,034 | +9.87(+5.06%) |
Jul 08, 2020 | 192.01 | 196.33 | 191.20 | 195.10 | 291,100 | +4.00(+2.09%) |
Jul 07, 2020 | 188.56 | 193.50 | 185.96 | 191.10 | 155,654 | +1.08(+0.57%) |
Jul 06, 2020 | 189.34 | 192.68 | 187.33 | 190.02 | 125,946 | +4.17(+2.24%) |
Jul 02, 2020 | 189.91 | 189.96 | 185.80 | 185.85 | 100,400 | -1.07(-0.57%) |
Jul 01, 2020 | 187.91 | 188.73 | 185.26 | 186.92 | 116,966 | -1.64(-0.87%) |
Jun 30, 2020 | 188.58 | 189.75 | 185.86 | 188.56 | 277,151 | +0.34(+0.18%) |
Jun 29, 2020 | 180.89 | 188.35 | 180.52 | 188.22 | 168,011 | +8.92(+4.97%) |
Jun 26, 2020 | 182.55 | 183.82 | 178.91 | 179.30 | 271,800 | -3.59(-1.96%) |
Jun 25, 2020 | 179.52 | 183.21 | 178.83 | 182.89 | 124,197 | +1.72(+0.95%) |
Jun 24, 2020 | 183.35 | 184.21 | 179.04 | 181.17 | 99,830 | -4.86(-2.61%) |
Jun 23, 2020 | 182.25 | 187.44 | 181.20 | 186.03 | 202,768 | +6.25(+3.48%) |
Jun 22, 2020 | 179.30 | 180.98 | 177.72 | 179.78 | 162,860 | -0.61(-0.34%) |
Jun 19, 2020 | 181.55 | 181.55 | 175.66 | 180.39 | 350,900 | +0.64(+0.36%) |
Jun 18, 2020 | 181.64 | 184.54 | 179.42 | 179.75 | 140,221 | -3.33(-1.82%) |
Jun 17, 2020 | 184.04 | 186.03 | 182.59 | 183.08 | 155,481 | -1.92(-1.04%) |
Jun 16, 2020 | 182.66 | 185.15 | 179.07 | 185.00 | 511,732 | +7.69(+4.34%) |
Jun 15, 2020 | 171.60 | 178.90 | 169.43 | 177.31 | 243,552 | +2.79(+1.60%) |
Jun 12, 2020 | 177.76 | 178.12 | 171.00 | 174.52 | 146,300 | +1.35(+0.78%) |
Jun 11, 2020 | 180.06 | 182.92 | 172.85 | 173.17 | 288,224 | -11.50(-6.23%) |
Jun 10, 2020 | 180.92 | 186.04 | 179.17 | 184.67 | 183,446 | +4.62(+2.57%) |
Jun 09, 2020 | 178.92 | 182.49 | 178.32 | 180.05 | 204,578 | -1.46(-0.80%) |
Jun 08, 2020 | 183.83 | 186.51 | 179.15 | 181.51 | 206,226 | -0.78(-0.43%) |
Jun 05, 2020 | 186.58 | 186.98 | 180.33 | 182.29 | 165,800 | +0.90(+0.50%) |
Jun 04, 2020 | 185.71 | 188.36 | 180.40 | 181.39 | 99,782 | -4.54(-2.44%) |
Jun 03, 2020 | 182.89 | 187.86 | 180.33 | 185.93 | 180,816 | +5.43(+3.01%) |
Jun 02, 2020 | 182.15 | 182.98 | 178.96 | 180.50 | 109,326 | -0.22(-0.12%) |
Jun 01, 2020 | 182.74 | 183.66 | 179.79 | 180.72 | 127,398 | -1.20(-0.66%) |
May 29, 2020 | 179.94 | 182.71 | 176.70 | 181.92 | 114,400 | +1.35(+0.75%) |
May 28, 2020 | 185.96 | 186.15 | 179.65 | 180.57 | 123,442 | -3.60(-1.95%) |
May 27, 2020 | 182.20 | 185.76 | 179.38 | 184.17 | 168,539 | +3.77(+2.09%) |
May 26, 2020 | 177.91 | 183.03 | 174.79 | 180.40 | 179,263 | +7.35(+4.25%) |
May 22, 2020 | 169.70 | 173.07 | 168.83 | 173.05 | 74,300 | +3.99(+2.36%) |
May 21, 2020 | 168.57 | 170.97 | 167.25 | 169.06 | 135,330 | +1.16(+0.69%) |
May 20, 2020 | 168.51 | 170.66 | 166.47 | 167.90 | 118,661 | +2.32(+1.40%) |
May 19, 2020 | 171.27 | 173.03 | 165.39 | 165.58 | 147,774 | -4.71(-2.77%) |
May 18, 2020 | 168.73 | 171.49 | 168.00 | 170.29 | 155,442 | +5.71(+3.47%) |
May 15, 2020 | 163.39 | 166.84 | 163.39 | 164.58 | 164,700 | +0.40(+0.24%) |
May 14, 2020 | 160.21 | 164.33 | 158.97 | 164.18 | 161,841 | +0.98(+0.60%) |
May 13, 2020 | 160.80 | 164.46 | 159.16 | 163.20 | 165,160 | +1.33(+0.82%) |
May 12, 2020 | 167.52 | 167.76 | 161.62 | 161.87 | 143,476 | -5.08(-3.04%) |
May 11, 2020 | 164.94 | 167.49 | 164.17 | 166.95 | 210,618 | -0.92(-0.55%) |
May 08, 2020 | 165.73 | 168.18 | 163.39 | 167.87 | 107,100 | +5.13(+3.15%) |
May 07, 2020 | 167.97 | 169.05 | 162.31 | 162.74 | 127,849 | -2.92(-1.76%) |
May 06, 2020 | 164.06 | 166.37 | 162.94 | 165.66 | 149,408 | +2.07(+1.27%) |
May 05, 2020 | 165.55 | 169.70 | 162.82 | 163.59 | 219,510 | -2.09(-1.26%) |
May 04, 2020 | 164.10 | 166.78 | 162.38 | 165.68 | 184,211 | -1.36(-0.81%) |