Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 170.96 | 171.54 | 166.64 | 168.97 | 1,155,657 | -2.49(-1.45%) |
Jul 30, 2020 | 170.88 | 172.46 | 169.56 | 171.46 | 656,569 | -0.74(-0.43%) |
Jul 29, 2020 | 171.20 | 172.86 | 170.20 | 172.20 | 586,456 | +1.98(+1.16%) |
Jul 28, 2020 | 169.34 | 172.68 | 168.94 | 170.22 | 1,014,385 | +0.60(+0.35%) |
Jul 27, 2020 | 170.01 | 170.56 | 168.08 | 169.62 | 935,064 | -0.91(-0.53%) |
Jul 24, 2020 | 169.92 | 170.89 | 168.51 | 170.53 | 847,812 | +0.81(+0.47%) |
Jul 23, 2020 | 171.04 | 173.45 | 169.53 | 169.73 | 1,620,658 | -0.46(-0.27%) |
Jul 22, 2020 | 171.06 | 171.62 | 169.57 | 170.19 | 1,066,834 | -1.21(-0.71%) |
Jul 21, 2020 | 169.31 | 174.54 | 169.17 | 171.41 | 1,292,266 | +3.01(+1.79%) |
Jul 20, 2020 | 170.34 | 170.98 | 166.31 | 168.40 | 1,287,814 | -2.85(-1.67%) |
Jul 17, 2020 | 172.85 | 173.65 | 171.05 | 171.25 | 1,153,231 | -0.60(-0.35%) |
Jul 16, 2020 | 172.47 | 174.21 | 171.25 | 171.85 | 1,217,961 | -1.32(-0.76%) |
Jul 15, 2020 | 171.67 | 173.20 | 170.38 | 173.17 | 1,440,080 | +3.27(+1.93%) |
Jul 14, 2020 | 169.73 | 170.58 | 167.11 | 169.90 | 1,622,192 | -0.48(-0.28%) |
Jul 13, 2020 | 175.89 | 176.11 | 169.96 | 170.38 | 1,198,244 | -4.97(-2.83%) |
Jul 10, 2020 | 173.46 | 175.41 | 172.68 | 175.35 | 598,499 | +2.41(+1.39%) |
Jul 09, 2020 | 174.70 | 175.89 | 172.30 | 172.94 | 1,267,733 | -1.03(-0.59%) |
Jul 08, 2020 | 173.79 | 174.57 | 171.91 | 173.98 | 843,981 | +0.97(+0.56%) |
Jul 07, 2020 | 174.64 | 176.93 | 172.83 | 173.01 | 954,451 | -3.82(-2.16%) |
Jul 06, 2020 | 178.38 | 179.57 | 175.62 | 176.83 | 1,059,709 | +0.66(+0.37%) |
Jul 02, 2020 | 179.38 | 180.86 | 175.79 | 176.18 | 1,998,513 | -0.08(-0.04%) |
Jul 01, 2020 | 173.46 | 180.08 | 172.61 | 176.25 | 3,654,067 | +10.36(+6.25%) |
Jun 30, 2020 | 165.74 | 166.04 | 163.41 | 165.89 | 1,192,480 | +0.74(+0.45%) |
Jun 29, 2020 | 161.19 | 165.45 | 159.67 | 165.15 | 1,223,892 | +4.91(+3.07%) |
Jun 26, 2020 | 165.07 | 165.07 | 157.90 | 160.24 | 1,753,734 | -4.12(-2.50%) |
Jun 25, 2020 | 162.84 | 165.00 | 160.00 | 164.35 | 1,194,408 | +1.58(+0.97%) |
Jun 24, 2020 | 169.40 | 170.43 | 162.53 | 162.77 | 1,496,147 | -8.34(-4.88%) |
Jun 23, 2020 | 171.83 | 172.69 | 170.05 | 171.11 | 903,945 | +0.71(+0.42%) |
Jun 22, 2020 | 171.09 | 172.56 | 168.89 | 170.40 | 1,038,030 | -1.61(-0.94%) |
Jun 19, 2020 | 177.93 | 179.56 | 171.83 | 172.01 | 2,778,935 | -2.69(-1.54%) |
Jun 18, 2020 | 169.30 | 174.95 | 168.64 | 174.71 | 1,297,185 | +5.25(+3.10%) |
Jun 17, 2020 | 169.45 | 171.11 | 168.24 | 169.45 | 1,031,664 | +1.19(+0.70%) |
Jun 16, 2020 | 169.99 | 170.92 | 164.70 | 168.27 | 1,346,002 | +3.57(+2.17%) |
Jun 15, 2020 | 157.91 | 165.89 | 155.74 | 164.69 | 1,194,684 | +3.23(+2.00%) |
Jun 12, 2020 | 163.98 | 164.83 | 158.61 | 161.46 | 979,956 | +1.53(+0.95%) |
Jun 11, 2020 | 164.85 | 166.48 | 159.13 | 159.93 | 1,582,707 | -11.03(-6.45%) |
Jun 10, 2020 | 174.08 | 174.08 | 170.00 | 170.96 | 1,370,390 | -2.94(-1.69%) |
Jun 09, 2020 | 173.18 | 174.29 | 170.74 | 173.90 | 1,197,375 | -2.40(-1.36%) |
Jun 08, 2020 | 174.02 | 176.68 | 173.53 | 176.30 | 1,012,584 | +4.28(+2.49%) |
Jun 05, 2020 | 169.79 | 173.77 | 168.39 | 172.02 | 1,849,283 | +5.40(+3.24%) |
Jun 04, 2020 | 165.64 | 167.13 | 164.38 | 166.63 | 2,002,546 | +0.86(+0.52%) |
Jun 03, 2020 | 164.49 | 167.04 | 163.82 | 165.76 | 1,267,251 | +1.51(+0.92%) |
Jun 02, 2020 | 165.26 | 166.16 | 162.49 | 164.26 | 1,221,847 | -0.02(-0.01%) |
Jun 01, 2020 | 163.47 | 167.15 | 162.41 | 164.28 | 1,477,742 | +0.52(+0.32%) |
May 29, 2020 | 163.76 | 167.10 | 161.71 | 163.75 | 1,760,273 | -2.60(-1.56%) |
May 28, 2020 | 170.68 | 170.68 | 166.15 | 166.35 | 867,931 | -3.74(-2.20%) |
May 27, 2020 | 169.96 | 170.14 | 162.48 | 170.09 | 1,506,393 | +2.82(+1.68%) |
May 26, 2020 | 166.03 | 169.81 | 165.89 | 167.27 | 1,587,732 | +3.89(+2.38%) |
May 22, 2020 | 162.02 | 163.87 | 159.45 | 163.38 | 1,108,726 | +1.24(+0.77%) |
May 21, 2020 | 162.89 | 163.57 | 159.57 | 162.14 | 1,024,862 | -1.39(-0.85%) |
May 20, 2020 | 162.51 | 164.63 | 160.59 | 163.54 | 1,186,998 | +3.39(+2.11%) |
May 19, 2020 | 158.95 | 163.72 | 156.88 | 160.15 | 1,154,029 | +0.37(+0.23%) |
May 18, 2020 | 153.46 | 160.70 | 153.46 | 159.78 | 1,949,486 | +9.50(+6.32%) |
May 15, 2020 | 149.09 | 151.80 | 147.82 | 150.28 | 1,173,164 | +0.50(+0.34%) |
May 14, 2020 | 144.86 | 150.08 | 143.68 | 149.78 | 1,452,129 | +2.50(+1.70%) |
May 13, 2020 | 152.66 | 152.66 | 145.17 | 147.28 | 1,760,433 | -4.93(-3.24%) |
May 12, 2020 | 156.63 | 156.81 | 152.16 | 152.21 | 967,400 | -2.64(-1.70%) |
May 11, 2020 | 154.58 | 157.72 | 153.72 | 154.84 | 1,331,516 | -2.62(-1.66%) |
May 08, 2020 | 152.47 | 158.21 | 151.29 | 157.46 | 1,190,776 | +1.22(+0.78%) |
May 07, 2020 | 159.04 | 159.30 | 155.19 | 156.24 | 907,165 | -0.67(-0.43%) |
May 06, 2020 | 155.61 | 158.31 | 154.69 | 156.91 | 982,857 | +2.34(+1.52%) |
May 05, 2020 | 155.51 | 157.03 | 153.97 | 154.57 | 1,112,554 | -0.70(-0.45%) |
May 04, 2020 | 151.32 | 155.71 | 150.22 | 155.27 | 961,579 | +2.78(+1.82%) |