Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 197.62 | 197.74 | 190.58 | 195.11 | 258,400 | -2.14(-1.08%) |
Jul 30, 2020 | 194.24 | 197.96 | 193.74 | 197.25 | 198,340 | +0.25(+0.13%) |
Jul 29, 2020 | 187.05 | 199.72 | 187.05 | 197.00 | 235,642 | +11.31(+6.09%) |
Jul 28, 2020 | 189.21 | 192.30 | 185.69 | 185.69 | 204,335 | -4.37(-2.30%) |
Jul 27, 2020 | 187.86 | 191.96 | 187.13 | 190.06 | 163,681 | +2.22(+1.18%) |
Jul 24, 2020 | 188.01 | 189.19 | 185.69 | 187.84 | 150,300 | -0.50(-0.27%) |
Jul 23, 2020 | 189.34 | 192.43 | 186.69 | 188.34 | 224,024 | -0.14(-0.07%) |
Jul 22, 2020 | 189.61 | 192.10 | 187.60 | 188.48 | 268,268 | +0.00(+0.00%) |
Jul 21, 2020 | 191.05 | 191.96 | 187.62 | 188.48 | 217,659 | -0.71(-0.38%) |
Jul 20, 2020 | 188.75 | 192.16 | 186.84 | 189.19 | 210,480 | +1.19(+0.63%) |
Jul 17, 2020 | 184.11 | 189.34 | 183.27 | 188.00 | 146,400 | +3.47(+1.88%) |
Jul 16, 2020 | 185.18 | 186.40 | 182.89 | 184.53 | 248,694 | -0.84(-0.45%) |
Jul 15, 2020 | 183.00 | 185.45 | 179.31 | 185.37 | 251,730 | +6.94(+3.89%) |
Jul 14, 2020 | 173.71 | 178.59 | 171.91 | 178.43 | 214,224 | +4.17(+2.39%) |
Jul 13, 2020 | 182.95 | 185.53 | 173.67 | 174.26 | 304,175 | -7.06(-3.89%) |
Jul 10, 2020 | 178.84 | 182.20 | 178.15 | 181.32 | 152,100 | +0.71(+0.39%) |
Jul 09, 2020 | 180.64 | 181.24 | 175.96 | 180.61 | 188,696 | +1.49(+0.83%) |
Jul 08, 2020 | 178.06 | 179.96 | 174.40 | 179.12 | 151,850 | +1.34(+0.75%) |
Jul 07, 2020 | 177.93 | 180.92 | 176.28 | 177.78 | 191,616 | -1.42(-0.79%) |
Jul 06, 2020 | 180.00 | 181.49 | 175.99 | 179.20 | 264,294 | +2.02(+1.14%) |
Jul 02, 2020 | 179.00 | 179.29 | 176.17 | 177.18 | 182,600 | -0.23(-0.13%) |
Jul 01, 2020 | 174.99 | 179.21 | 172.54 | 177.41 | 314,517 | +3.09(+1.77%) |
Jun 30, 2020 | 172.36 | 175.00 | 164.70 | 174.32 | 296,375 | +2.13(+1.24%) |
Jun 29, 2020 | 172.26 | 172.57 | 169.04 | 172.19 | 273,186 | +0.26(+0.15%) |
Jun 26, 2020 | 171.18 | 174.45 | 169.73 | 171.93 | 519,600 | -0.17(-0.10%) |
Jun 25, 2020 | 165.92 | 172.13 | 165.06 | 172.10 | 347,828 | +5.34(+3.20%) |
Jun 24, 2020 | 167.29 | 169.51 | 164.00 | 166.76 | 239,349 | -2.18(-1.29%) |
Jun 23, 2020 | 169.77 | 170.33 | 167.26 | 168.94 | 195,195 | +0.42(+0.25%) |
Jun 22, 2020 | 166.95 | 169.74 | 165.59 | 168.52 | 365,954 | -0.31(-0.18%) |
Jun 19, 2020 | 163.68 | 170.12 | 163.50 | 168.83 | 538,100 | +5.92(+3.63%) |
Jun 18, 2020 | 156.93 | 163.21 | 156.50 | 162.91 | 266,186 | +5.03(+3.19%) |
Jun 17, 2020 | 160.02 | 161.52 | 157.00 | 157.88 | 255,530 | -2.07(-1.29%) |
Jun 16, 2020 | 164.22 | 165.45 | 158.20 | 159.95 | 316,911 | -0.26(-0.16%) |
Jun 15, 2020 | 152.63 | 160.35 | 152.28 | 160.21 | 301,029 | +4.69(+3.02%) |
Jun 12, 2020 | 154.83 | 155.96 | 151.01 | 155.52 | 409,300 | +4.69(+3.11%) |
Jun 11, 2020 | 155.88 | 157.59 | 149.43 | 150.83 | 267,030 | -9.70(-6.04%) |
Jun 10, 2020 | 160.33 | 161.79 | 158.04 | 160.53 | 366,554 | +1.07(+0.67%) |
Jun 09, 2020 | 160.12 | 161.99 | 158.24 | 159.46 | 298,779 | -2.24(-1.39%) |
Jun 08, 2020 | 158.72 | 162.77 | 158.52 | 161.70 | 257,628 | +3.53(+2.23%) |
Jun 05, 2020 | 161.33 | 164.91 | 157.59 | 158.17 | 291,400 | -1.15(-0.72%) |
Jun 04, 2020 | 162.89 | 164.30 | 158.09 | 159.32 | 159,419 | -5.01(-3.05%) |
Jun 03, 2020 | 166.82 | 170.07 | 164.20 | 164.33 | 262,009 | -0.32(-0.19%) |
Jun 02, 2020 | 161.38 | 164.91 | 159.00 | 164.65 | 194,232 | +3.64(+2.26%) |
Jun 01, 2020 | 161.82 | 162.00 | 159.61 | 161.01 | 264,367 | -1.50(-0.92%) |
May 29, 2020 | 159.84 | 164.39 | 158.64 | 162.51 | 462,200 | +2.57(+1.61%) |
May 28, 2020 | 163.99 | 167.71 | 158.08 | 159.94 | 398,056 | -2.54(-1.56%) |
May 27, 2020 | 164.73 | 164.73 | 156.06 | 162.48 | 385,101 | +0.37(+0.23%) |
May 26, 2020 | 170.46 | 170.46 | 161.65 | 162.11 | 250,425 | -2.74(-1.66%) |
May 22, 2020 | 164.69 | 165.10 | 162.35 | 164.85 | 154,600 | +0.92(+0.56%) |
May 21, 2020 | 160.83 | 165.19 | 159.65 | 163.93 | 309,693 | +3.91(+2.44%) |
May 20, 2020 | 162.92 | 165.45 | 158.89 | 160.02 | 438,846 | -0.73(-0.45%) |
May 19, 2020 | 160.69 | 164.31 | 159.93 | 160.75 | 447,776 | +0.57(+0.36%) |
May 18, 2020 | 155.05 | 161.99 | 152.79 | 160.18 | 518,020 | +10.20(+6.80%) |
May 15, 2020 | 145.40 | 150.66 | 142.43 | 149.98 | 357,900 | +4.49(+3.09%) |
May 14, 2020 | 143.49 | 145.91 | 138.72 | 145.49 | 412,931 | +0.37(+0.25%) |
May 13, 2020 | 144.94 | 147.15 | 140.93 | 145.12 | 446,983 | -0.50(-0.34%) |
May 12, 2020 | 143.51 | 148.47 | 143.14 | 145.62 | 439,320 | +2.76(+1.93%) |
May 11, 2020 | 134.07 | 144.73 | 131.75 | 142.86 | 626,393 | +8.07(+5.99%) |
May 08, 2020 | 121.05 | 136.65 | 116.26 | 134.79 | 528,800 | +13.33(+10.97%) |
May 07, 2020 | 124.05 | 124.18 | 120.51 | 121.46 | 345,786 | -1.53(-1.24%) |
May 06, 2020 | 124.21 | 125.00 | 122.08 | 122.99 | 230,540 | -0.91(-0.73%) |
May 05, 2020 | 122.45 | 126.27 | 122.45 | 123.90 | 371,377 | +2.42(+1.99%) |
May 04, 2020 | 124.93 | 125.25 | 119.21 | 121.48 | 330,688 | -4.18(-3.33%) |