Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,084,012 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,744 | -0.16(-0.08%) |
Jul 29, 2020 | 195.50 | 197.57 | 195.02 | 197.00 | 20,329,746 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.76 | 195.03 | 24,072,938 | -1.77(-0.90%) |
Jul 27, 2020 | 194.50 | 196.91 | 193.91 | 196.80 | 31,224,220 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.84 | 190.68 | 194.34 | 41,253,820 | -1.20(-0.61%) |
Jul 23, 2020 | 200.02 | 203.62 | 195.16 | 195.53 | 69,827,472 | -8.89(-4.35%) |
Jul 22, 2020 | 201.96 | 204.96 | 201.18 | 204.43 | 51,172,772 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.83 | 201.53 | 39,431,280 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,160,216 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.42 | 195.86 | 32,768,628 | -1.00(-0.51%) |
Jul 16, 2020 | 198.29 | 198.59 | 195.31 | 196.87 | 30,994,556 | -3.98(-1.98%) |
Jul 15, 2020 | 202.31 | 204.02 | 197.94 | 200.84 | 33,319,830 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.77 | 195.04 | 201.77 | 38,913,532 | +1.86(+0.93%) |
Jul 13, 2020 | 207.06 | 208.34 | 199.36 | 199.91 | 39,475,064 | -6.37(-3.09%) |
Jul 10, 2020 | 206.23 | 206.68 | 203.78 | 206.28 | 27,115,492 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,273,712 | +0.98(+0.47%) |
Jul 08, 2020 | 202.80 | 205.88 | 201.47 | 205.93 | 34,788,636 | +1.14(+0.56%) |
Jul 07, 2020 | 203.17 | 207.25 | 200.80 | 204.79 | 34,760,976 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.89 | 203.41 | 33,006,658 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.82 | 197.91 | 199.13 | 30,366,024 | +1.51(+0.76%) |
Jul 01, 2020 | 196.11 | 199.21 | 194.79 | 197.62 | 33,196,602 | +1.15(+0.58%) |
Jun 30, 2020 | 191.04 | 197.33 | 190.90 | 196.47 | 35,530,588 | +4.90(+2.56%) |
Jun 29, 2020 | 189.01 | 191.66 | 186.85 | 191.58 | 27,648,828 | +2.04(+1.07%) |
Jun 26, 2020 | 192.82 | 192.98 | 188.14 | 189.54 | 56,634,624 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.67 | 188.71 | 193.41 | 28,775,868 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,039,660 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.46 | 194.93 | 32,008,148 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.63 | 33,961,068 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,033,340 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.69 | 187.29 | 189.53 | 23,864,152 | +1.86(+0.99%) |
Jun 17, 2020 | 188.28 | 189.53 | 186.99 | 187.67 | 26,592,138 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.81 | 184.84 | 186.88 | 44,044,428 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.33 | 33,909,696 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,927,488 | +1.42(+0.79%) |
Jun 11, 2020 | 185.76 | 188.99 | 179.63 | 179.83 | 54,696,580 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.65 | 184.40 | 190.03 | 45,404,400 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.10 | 180.78 | 183.24 | 30,822,672 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.84 | 34,380,360 | +1.12(+0.62%) |
Jun 05, 2020 | 176.30 | 181.24 | 175.71 | 180.72 | 41,322,912 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.41 | 175.99 | 176.59 | 29,777,024 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,684 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.51 | 31,866,932 | +2.01(+1.14%) |
Jun 01, 2020 | 176.23 | 176.67 | 175.18 | 176.51 | 23,458,230 | -0.41(-0.23%) |
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,656,736 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.14 | 175.13 | 35,030,036 | -0.39(-0.23%) |
May 27, 2020 | 173.97 | 175.69 | 170.49 | 175.52 | 40,921,956 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,337,028 | -1.87(-1.06%) |
May 22, 2020 | 176.85 | 178.08 | 176.23 | 177.16 | 21,572,984 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.21 | 176.95 | 177.09 | 30,147,066 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.42 | 177.58 | 179.24 | 32,358,822 | +2.45(+1.39%) |
May 19, 2020 | 178.13 | 179.65 | 176.65 | 176.79 | 27,818,964 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.10 | 178.02 | 36,660,576 | +1.68(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.40 | 176.33 | 48,414,720 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.13 | 173.80 | 43,470,176 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.05 | 46,410,416 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.83 | 174.83 | 33,219,164 | -4.95(-2.75%) |
May 11, 2020 | 176.32 | 180.52 | 176.03 | 179.78 | 32,056,922 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.10 | 176.53 | 177.80 | 32,109,316 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.67 | 175.78 | 176.76 | 29,389,502 | +1.02(+0.58%) |
May 06, 2020 | 175.29 | 177.34 | 174.86 | 175.74 | 33,369,838 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.19 | 174.02 | 38,245,668 | +1.85(+1.07%) |
May 04, 2020 | 167.32 | 172.33 | 167.32 | 172.18 | 31,531,406 | +4.11(+2.45%) |