Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 179.01 | 179.14 | 175.03 | 178.16 | 336,936 | -0.94(-0.52%) |
Jul 30, 2020 | 178.37 | 180.69 | 176.92 | 179.10 | 323,151 | -1.74(-0.96%) |
Jul 29, 2020 | 178.81 | 181.67 | 178.14 | 180.84 | 253,117 | +3.20(+1.80%) |
Jul 28, 2020 | 174.17 | 179.96 | 174.17 | 177.64 | 252,180 | +2.44(+1.39%) |
Jul 27, 2020 | 179.13 | 179.18 | 174.15 | 175.20 | 395,575 | -4.70(-2.61%) |
Jul 24, 2020 | 179.55 | 181.41 | 177.71 | 179.90 | 322,816 | -1.27(-0.70%) |
Jul 23, 2020 | 180.91 | 182.58 | 180.26 | 181.17 | 282,185 | -0.97(-0.53%) |
Jul 22, 2020 | 180.15 | 183.31 | 179.26 | 182.14 | 261,376 | +1.13(+0.63%) |
Jul 21, 2020 | 179.94 | 181.69 | 179.84 | 181.01 | 367,606 | +1.17(+0.65%) |
Jul 20, 2020 | 175.76 | 180.99 | 174.75 | 179.84 | 415,832 | +2.97(+1.68%) |
Jul 17, 2020 | 176.50 | 178.06 | 174.16 | 176.87 | 433,943 | -0.33(-0.19%) |
Jul 16, 2020 | 173.50 | 177.57 | 171.90 | 177.20 | 439,533 | +1.85(+1.05%) |
Jul 15, 2020 | 170.69 | 175.91 | 170.69 | 175.36 | 357,228 | +9.81(+5.92%) |
Jul 14, 2020 | 164.37 | 165.87 | 162.94 | 165.55 | 399,804 | -0.14(-0.08%) |
Jul 13, 2020 | 170.68 | 171.71 | 165.57 | 165.69 | 242,452 | -3.41(-2.01%) |
Jul 10, 2020 | 163.44 | 169.25 | 163.44 | 169.09 | 185,067 | +4.94(+3.01%) |
Jul 09, 2020 | 167.74 | 168.07 | 161.78 | 164.15 | 463,427 | -3.41(-2.04%) |
Jul 08, 2020 | 166.43 | 168.04 | 164.65 | 167.56 | 255,934 | +2.23(+1.35%) |
Jul 07, 2020 | 170.18 | 171.63 | 165.15 | 165.34 | 426,240 | -7.05(-4.09%) |
Jul 06, 2020 | 172.06 | 173.40 | 169.42 | 172.39 | 270,024 | +2.78(+1.64%) |
Jul 02, 2020 | 170.90 | 174.29 | 168.74 | 169.61 | 369,164 | -0.39(-0.23%) |
Jul 01, 2020 | 169.35 | 173.34 | 168.29 | 170.00 | 439,153 | +1.00(+0.59%) |
Jun 30, 2020 | 163.75 | 170.01 | 163.17 | 168.99 | 452,697 | +4.77(+2.90%) |
Jun 29, 2020 | 164.09 | 165.52 | 160.40 | 164.22 | 350,103 | +0.76(+0.47%) |
Jun 26, 2020 | 168.47 | 169.22 | 161.58 | 163.46 | 1,148,021 | -6.08(-3.58%) |
Jun 25, 2020 | 166.14 | 169.87 | 165.38 | 169.54 | 471,155 | +2.54(+1.52%) |
Jun 24, 2020 | 173.46 | 174.53 | 165.23 | 167.00 | 596,643 | -9.45(-5.36%) |
Jun 23, 2020 | 173.97 | 176.56 | 172.29 | 176.45 | 421,468 | +2.76(+1.59%) |
Jun 22, 2020 | 168.67 | 174.01 | 166.88 | 173.70 | 399,239 | +4.53(+2.68%) |
Jun 19, 2020 | 173.06 | 174.31 | 168.17 | 169.17 | 699,203 | -1.22(-0.71%) |
Jun 18, 2020 | 170.56 | 174.27 | 169.93 | 170.38 | 381,284 | -1.88(-1.09%) |
Jun 17, 2020 | 175.03 | 175.24 | 170.03 | 172.27 | 393,244 | -1.96(-1.12%) |
Jun 16, 2020 | 177.34 | 178.53 | 170.70 | 174.23 | 418,728 | +2.28(+1.33%) |
Jun 15, 2020 | 165.16 | 172.32 | 164.50 | 171.94 | 409,988 | +1.05(+0.61%) |
Jun 12, 2020 | 171.48 | 172.06 | 166.03 | 170.90 | 601,549 | +4.99(+3.01%) |
Jun 11, 2020 | 167.00 | 168.32 | 160.97 | 165.90 | 561,115 | -9.51(-5.42%) |
Jun 10, 2020 | 174.19 | 178.05 | 167.96 | 175.41 | 553,176 | +0.46(+0.27%) |
Jun 09, 2020 | 179.06 | 180.61 | 174.71 | 174.95 | 650,308 | -5.72(-3.17%) |
Jun 08, 2020 | 186.10 | 187.19 | 180.41 | 180.67 | 814,602 | -1.86(-1.02%) |
Jun 05, 2020 | 196.51 | 202.25 | 181.68 | 182.54 | 1,068,799 | -9.48(-4.94%) |
Jun 04, 2020 | 188.68 | 193.21 | 183.95 | 192.02 | 529,966 | +4.63(+2.47%) |
Jun 03, 2020 | 183.89 | 189.90 | 183.89 | 187.39 | 382,466 | +5.01(+2.75%) |
Jun 02, 2020 | 181.11 | 183.17 | 178.55 | 182.38 | 432,654 | +2.63(+1.47%) |
Jun 01, 2020 | 183.69 | 184.46 | 178.82 | 179.75 | 654,119 | -4.26(-2.31%) |
May 29, 2020 | 183.26 | 184.39 | 180.13 | 184.00 | 496,459 | -1.11(-0.60%) |
May 28, 2020 | 191.32 | 192.86 | 184.97 | 185.12 | 398,870 | -6.88(-3.59%) |
May 27, 2020 | 186.72 | 192.61 | 182.70 | 192.00 | 507,457 | +9.18(+5.02%) |
May 26, 2020 | 187.90 | 189.42 | 179.62 | 182.83 | 640,178 | +1.97(+1.09%) |
May 22, 2020 | 179.21 | 181.08 | 176.90 | 180.86 | 302,984 | +1.90(+1.06%) |
May 21, 2020 | 177.06 | 179.42 | 173.15 | 178.96 | 369,011 | +2.99(+1.70%) |
May 20, 2020 | 179.00 | 181.92 | 170.35 | 175.97 | 631,820 | +1.05(+0.60%) |
May 19, 2020 | 175.57 | 178.69 | 171.64 | 174.92 | 469,727 | -0.47(-0.27%) |
May 18, 2020 | 162.37 | 176.17 | 162.37 | 175.40 | 674,793 | +18.67(+11.91%) |
May 15, 2020 | 151.65 | 158.69 | 150.04 | 156.73 | 428,338 | +4.05(+2.65%) |
May 14, 2020 | 148.44 | 153.04 | 143.05 | 152.68 | 444,146 | +1.32(+0.87%) |
May 13, 2020 | 154.13 | 155.96 | 149.76 | 151.37 | 739,273 | -3.34(-2.16%) |
May 12, 2020 | 164.55 | 164.68 | 154.24 | 154.71 | 331,919 | -8.71(-5.33%) |
May 11, 2020 | 164.32 | 166.47 | 162.16 | 163.42 | 370,843 | -1.76(-1.07%) |
May 08, 2020 | 161.53 | 165.65 | 160.39 | 165.18 | 347,284 | +6.06(+3.81%) |
May 07, 2020 | 157.35 | 159.33 | 155.86 | 159.12 | 898,102 | +4.09(+2.64%) |
May 06, 2020 | 154.99 | 156.79 | 152.62 | 155.03 | 289,052 | +1.85(+1.21%) |
May 05, 2020 | 158.28 | 159.80 | 152.29 | 153.18 | 368,761 | -4.21(-2.68%) |
May 04, 2020 | 152.20 | 157.60 | 151.67 | 157.40 | 328,547 | +1.61(+1.04%) |