Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 186.81 | 186.81 | 183.03 | 186.71 | 248,682 | -0.27(-0.14%) |
Jul 30, 2020 | 186.74 | 188.04 | 184.88 | 186.98 | 164,349 | -2.81(-1.48%) |
Jul 29, 2020 | 186.51 | 190.44 | 184.82 | 189.79 | 181,632 | +4.32(+2.33%) |
Jul 28, 2020 | 187.70 | 188.27 | 185.25 | 185.47 | 135,345 | -2.89(-1.54%) |
Jul 27, 2020 | 185.56 | 188.88 | 184.42 | 188.36 | 169,924 | +3.00(+1.62%) |
Jul 24, 2020 | 189.01 | 189.01 | 184.94 | 185.36 | 227,630 | -4.10(-2.16%) |
Jul 23, 2020 | 186.66 | 190.77 | 186.21 | 189.46 | 478,043 | +3.40(+1.83%) |
Jul 22, 2020 | 185.19 | 187.24 | 183.68 | 186.06 | 296,496 | +0.66(+0.35%) |
Jul 21, 2020 | 184.75 | 186.89 | 183.48 | 185.40 | 467,639 | +2.52(+1.38%) |
Jul 20, 2020 | 183.42 | 184.25 | 177.45 | 182.89 | 292,189 | -0.82(-0.45%) |
Jul 17, 2020 | 184.53 | 185.87 | 183.44 | 183.71 | 239,452 | -0.76(-0.41%) |
Jul 16, 2020 | 185.57 | 185.58 | 183.29 | 184.47 | 371,707 | -0.95(-0.52%) |
Jul 15, 2020 | 183.12 | 186.05 | 182.09 | 185.42 | 371,700 | +2.79(+1.53%) |
Jul 14, 2020 | 178.91 | 182.97 | 178.03 | 182.63 | 171,474 | +4.23(+2.37%) |
Jul 13, 2020 | 181.50 | 183.13 | 178.12 | 178.40 | 207,863 | -1.32(-0.74%) |
Jul 10, 2020 | 180.71 | 180.99 | 178.41 | 179.72 | 187,600 | -0.53(-0.29%) |
Jul 09, 2020 | 181.72 | 182.34 | 178.07 | 180.25 | 324,864 | -0.58(-0.32%) |
Jul 08, 2020 | 182.63 | 182.63 | 178.74 | 180.83 | 188,098 | +0.50(+0.28%) |
Jul 07, 2020 | 182.30 | 183.21 | 180.22 | 180.33 | 386,324 | -2.61(-1.43%) |
Jul 06, 2020 | 182.96 | 183.21 | 181.19 | 182.94 | 919,154 | +3.44(+1.92%) |
Jul 02, 2020 | 181.36 | 182.98 | 175.26 | 179.50 | 273,260 | +0.62(+0.34%) |
Jul 01, 2020 | 184.00 | 184.00 | 178.01 | 178.88 | 195,468 | -4.05(-2.21%) |
Jun 30, 2020 | 178.62 | 184.28 | 178.34 | 182.93 | 254,912 | +4.68(+2.62%) |
Jun 29, 2020 | 175.53 | 180.52 | 174.37 | 178.26 | 219,964 | +4.33(+2.49%) |
Jun 26, 2020 | 178.77 | 180.32 | 172.73 | 173.93 | 610,713 | -6.13(-3.41%) |
Jun 25, 2020 | 178.38 | 180.06 | 175.60 | 180.06 | 245,420 | +1.97(+1.10%) |
Jun 24, 2020 | 183.52 | 183.52 | 176.82 | 178.09 | 276,411 | -6.16(-3.34%) |
Jun 23, 2020 | 188.85 | 189.47 | 184.08 | 184.25 | 290,256 | -1.74(-0.93%) |
Jun 22, 2020 | 186.41 | 187.66 | 182.76 | 185.99 | 293,059 | -0.85(-0.45%) |
Jun 19, 2020 | 190.45 | 191.16 | 186.10 | 186.84 | 372,297 | -0.47(-0.25%) |
Jun 18, 2020 | 187.04 | 188.56 | 185.43 | 187.31 | 250,323 | +0.14(+0.07%) |
Jun 17, 2020 | 187.41 | 191.06 | 186.54 | 187.18 | 239,118 | -3.24(-1.70%) |
Jun 16, 2020 | 191.00 | 192.85 | 186.61 | 190.42 | 393,432 | +5.18(+2.80%) |
Jun 15, 2020 | 176.06 | 186.90 | 175.62 | 185.24 | 246,910 | +6.19(+3.46%) |
Jun 12, 2020 | 187.44 | 187.44 | 174.88 | 179.05 | 323,556 | -2.67(-1.47%) |
Jun 11, 2020 | 182.90 | 185.02 | 181.33 | 181.72 | 359,275 | -7.86(-4.15%) |
Jun 10, 2020 | 191.53 | 192.92 | 189.34 | 189.58 | 447,598 | -3.07(-1.59%) |
Jun 09, 2020 | 190.67 | 195.49 | 189.99 | 192.64 | 384,953 | -1.16(-0.60%) |
Jun 08, 2020 | 193.06 | 196.40 | 192.50 | 193.80 | 341,165 | +0.33(+0.17%) |
Jun 05, 2020 | 186.87 | 195.16 | 186.02 | 193.47 | 454,327 | +9.76(+5.31%) |
Jun 04, 2020 | 184.19 | 186.10 | 181.38 | 183.72 | 342,544 | -2.32(-1.25%) |
Jun 03, 2020 | 181.80 | 186.76 | 181.28 | 186.04 | 369,843 | +4.96(+2.74%) |
Jun 02, 2020 | 178.09 | 181.45 | 176.91 | 181.08 | 466,113 | +2.34(+1.31%) |
Jun 01, 2020 | 181.40 | 183.16 | 178.55 | 178.74 | 512,878 | -2.88(-1.59%) |
May 29, 2020 | 175.50 | 182.02 | 173.63 | 181.62 | 3,100,128 | +5.76(+3.27%) |
May 28, 2020 | 172.96 | 178.74 | 171.47 | 175.87 | 514,193 | +3.74(+2.17%) |
May 27, 2020 | 172.69 | 172.90 | 168.35 | 172.12 | 490,665 | +1.05(+0.61%) |
May 26, 2020 | 170.46 | 173.52 | 170.17 | 171.07 | 394,402 | +3.14(+1.87%) |
May 22, 2020 | 170.27 | 170.27 | 166.07 | 167.93 | 248,682 | -0.86(-0.51%) |
May 21, 2020 | 170.66 | 172.71 | 167.45 | 168.79 | 533,216 | +0.93(+0.56%) |
May 20, 2020 | 169.62 | 170.80 | 167.40 | 167.85 | 351,089 | +1.93(+1.17%) |
May 19, 2020 | 168.37 | 170.16 | 165.80 | 165.92 | 329,024 | -0.55(-0.33%) |
May 18, 2020 | 161.80 | 168.18 | 159.08 | 166.47 | 323,000 | +10.14(+6.49%) |
May 15, 2020 | 152.75 | 157.65 | 152.03 | 156.33 | 435,982 | +0.10(+0.06%) |
May 14, 2020 | 151.26 | 156.50 | 147.22 | 156.23 | 260,391 | +2.22(+1.44%) |
May 13, 2020 | 154.63 | 158.49 | 153.09 | 154.01 | 369,818 | -0.74(-0.48%) |
May 12, 2020 | 162.82 | 162.82 | 154.58 | 154.75 | 194,333 | -6.59(-4.09%) |
May 11, 2020 | 158.54 | 162.58 | 156.86 | 161.34 | 314,620 | +1.31(+0.82%) |
May 08, 2020 | 157.99 | 160.04 | 156.54 | 160.03 | 281,544 | +5.84(+3.79%) |
May 07, 2020 | 157.00 | 158.32 | 153.94 | 154.19 | 191,751 | +0.06(+0.04%) |
May 06, 2020 | 153.72 | 155.57 | 150.21 | 154.13 | 260,761 | +2.23(+1.47%) |
May 05, 2020 | 152.34 | 154.89 | 151.14 | 151.90 | 182,856 | +0.91(+0.61%) |
May 04, 2020 | 151.21 | 151.57 | 149.47 | 150.99 | 201,821 | -0.90(-0.59%) |