Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 250.83 | 251.03 | 244.81 | 247.69 | 12,476,087 | -1.70(-0.68%) |
Jul 30, 2020 | 248.36 | 250.49 | 246.31 | 249.39 | 7,109,473 | +0.29(+0.12%) |
Jul 29, 2020 | 247.02 | 250.93 | 246.78 | 249.10 | 11,641,679 | +3.35(+1.36%) |
Jul 28, 2020 | 247.82 | 248.31 | 245.23 | 245.75 | 10,003,627 | -1.79(-0.72%) |
Jul 27, 2020 | 243.83 | 249.52 | 242.55 | 247.53 | 19,216,450 | +1.84(+0.75%) |
Jul 24, 2020 | 241.71 | 246.17 | 238.68 | 245.70 | 17,452,902 | -2.84(-1.14%) |
Jul 23, 2020 | 248.76 | 254.24 | 245.39 | 248.54 | 26,051,994 | +0.18(+0.07%) |
Jul 22, 2020 | 252.37 | 252.87 | 246.29 | 248.36 | 19,937,578 | -6.12(-2.40%) |
Jul 21, 2020 | 257.75 | 258.45 | 253.12 | 254.48 | 17,357,856 | +3.05(+1.21%) |
Jul 20, 2020 | 253.05 | 254.25 | 249.08 | 251.43 | 19,266,600 | +7.57(+3.10%) |
Jul 17, 2020 | 243.28 | 244.64 | 241.24 | 243.86 | 19,004,988 | +4.58(+1.91%) |
Jul 16, 2020 | 238.56 | 241.80 | 237.55 | 239.28 | 18,268,726 | -6.62(-2.69%) |
Jul 15, 2020 | 248.14 | 249.15 | 243.27 | 245.90 | 12,780,027 | +0.62(+0.25%) |
Jul 14, 2020 | 243.30 | 246.44 | 238.03 | 245.28 | 20,021,174 | -3.05(-1.23%) |
Jul 13, 2020 | 257.98 | 262.14 | 247.35 | 248.33 | 21,837,006 | -9.22(-3.58%) |
Jul 10, 2020 | 256.76 | 258.43 | 252.32 | 257.55 | 20,608,356 | -0.56(-0.22%) |
Jul 09, 2020 | 262.03 | 264.44 | 252.52 | 258.11 | 37,267,188 | +3.61(+1.42%) |
Jul 08, 2020 | 241.61 | 255.06 | 240.78 | 254.50 | 40,444,972 | +21.13(+9.05%) |
Jul 07, 2020 | 237.81 | 238.10 | 233.00 | 233.37 | 16,705,657 | -3.44(-1.45%) |
Jul 06, 2020 | 230.22 | 237.29 | 229.73 | 236.82 | 34,113,544 | +16.18(+7.33%) |
Jul 02, 2020 | 218.91 | 222.04 | 217.14 | 220.63 | 18,372,296 | +7.55(+3.54%) |
Jul 01, 2020 | 212.95 | 213.68 | 211.89 | 213.09 | 11,941,450 | +0.25(+0.12%) |
Jun 30, 2020 | 212.88 | 213.56 | 210.07 | 212.84 | 13,104,185 | +0.67(+0.32%) |
Jun 29, 2020 | 212.18 | 213.63 | 209.01 | 212.17 | 12,495,474 | -0.68(-0.32%) |
Jun 26, 2020 | 219.26 | 219.31 | 210.67 | 212.85 | 19,600,590 | -6.36(-2.90%) |
Jun 25, 2020 | 221.61 | 221.71 | 217.94 | 219.21 | 15,142,595 | -4.01(-1.79%) |
Jun 24, 2020 | 225.27 | 227.97 | 221.28 | 223.22 | 12,313,021 | -2.50(-1.11%) |
Jun 23, 2020 | 222.13 | 227.18 | 221.55 | 225.72 | 18,504,530 | +7.24(+3.32%) |
Jun 22, 2020 | 217.99 | 219.13 | 216.54 | 218.47 | 13,465,419 | +0.76(+0.35%) |
Jun 19, 2020 | 223.38 | 223.50 | 217.17 | 217.71 | 19,807,838 | -2.86(-1.30%) |
Jun 18, 2020 | 220.77 | 223.03 | 219.96 | 220.57 | 10,489,261 | -0.70(-0.32%) |
Jun 17, 2020 | 221.42 | 222.02 | 219.55 | 221.28 | 12,649,082 | +1.61(+0.73%) |
Jun 16, 2020 | 218.07 | 221.86 | 217.18 | 219.67 | 17,435,178 | +5.52(+2.58%) |
Jun 15, 2020 | 211.27 | 214.83 | 209.93 | 214.15 | 17,630,924 | -0.60(-0.28%) |
Jun 12, 2020 | 215.60 | 216.59 | 211.04 | 214.75 | 12,887,444 | +2.37(+1.11%) |
Jun 11, 2020 | 215.11 | 217.03 | 210.73 | 212.38 | 15,758,535 | -8.33(-3.77%) |
Jun 10, 2020 | 219.06 | 222.02 | 217.67 | 220.71 | 13,540,011 | +2.92(+1.34%) |
Jun 09, 2020 | 213.44 | 217.79 | 213.33 | 217.79 | 14,322,651 | +1.70(+0.79%) |
Jun 08, 2020 | 216.69 | 217.48 | 212.47 | 216.09 | 12,895,027 | -0.54(-0.25%) |
Jun 05, 2020 | 217.08 | 217.66 | 215.80 | 216.64 | 12,144,286 | +1.49(+0.69%) |
Jun 04, 2020 | 214.40 | 217.08 | 213.45 | 215.15 | 15,156,640 | -0.56(-0.26%) |
Jun 03, 2020 | 212.74 | 216.07 | 210.91 | 215.71 | 20,254,004 | +4.22(+2.00%) |
Jun 02, 2020 | 204.46 | 211.72 | 204.42 | 211.49 | 22,773,844 | +7.66(+3.76%) |
Jun 01, 2020 | 203.17 | 204.45 | 201.24 | 203.83 | 16,371,260 | -0.81(-0.40%) |
May 29, 2020 | 197.35 | 205.12 | 194.09 | 204.64 | 43,792,276 | +7.80(+3.96%) |
May 28, 2020 | 196.36 | 199.69 | 195.00 | 196.84 | 19,026,498 | -1.15(-0.58%) |
May 27, 2020 | 200.30 | 200.30 | 194.14 | 198.00 | 23,907,324 | -1.05(-0.53%) |
May 26, 2020 | 203.21 | 204.06 | 198.33 | 199.04 | 29,007,464 | +1.99(+1.01%) |
May 22, 2020 | 200.53 | 202.16 | 196.35 | 197.05 | 52,677,940 | -12.30(-5.87%) |
May 21, 2020 | 208.49 | 211.73 | 206.75 | 209.35 | 30,193,164 | -4.57(-2.14%) |
May 20, 2020 | 217.08 | 218.23 | 207.79 | 213.91 | 38,814,432 | -0.41(-0.19%) |
May 19, 2020 | 213.85 | 217.66 | 212.34 | 214.32 | 21,707,602 | +1.89(+0.89%) |
May 18, 2020 | 207.58 | 212.61 | 207.58 | 212.42 | 23,944,224 | +11.45(+5.70%) |
May 15, 2020 | 198.04 | 201.78 | 197.45 | 200.98 | 17,440,740 | +2.35(+1.18%) |
May 14, 2020 | 192.91 | 199.09 | 191.46 | 198.63 | 20,285,388 | +0.60(+0.30%) |
May 13, 2020 | 200.79 | 201.97 | 195.35 | 198.03 | 22,717,826 | +0.38(+0.19%) |
May 12, 2020 | 204.21 | 205.29 | 197.37 | 197.65 | 18,036,292 | -5.02(-2.48%) |
May 11, 2020 | 200.09 | 203.90 | 199.70 | 202.68 | 18,149,862 | +4.15(+2.09%) |
May 08, 2020 | 197.15 | 200.33 | 196.04 | 198.52 | 24,150,440 | +4.64(+2.39%) |
May 07, 2020 | 195.37 | 195.46 | 192.20 | 193.88 | 16,373,692 | +1.30(+0.68%) |
May 06, 2020 | 195.05 | 196.27 | 192.34 | 192.58 | 18,835,630 | +0.15(+0.08%) |
May 05, 2020 | 193.78 | 195.64 | 191.62 | 192.43 | 23,259,956 | +3.82(+2.02%) |
May 04, 2020 | 192.18 | 192.41 | 187.02 | 188.62 | 26,035,072 | -3.28(-1.71%) |