Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 176.95 | 177.83 | 170.14 | 176.65 | 6,941,000 | -11.01(-5.87%) |
Jul 30, 2020 | 185.50 | 190.69 | 183.64 | 187.66 | 1,932,017 | +0.55(+0.29%) |
Jul 29, 2020 | 185.64 | 189.50 | 184.86 | 187.11 | 897,282 | +3.75(+2.05%) |
Jul 28, 2020 | 184.50 | 187.80 | 182.71 | 183.36 | 1,137,996 | -1.15(-0.62%) |
Jul 27, 2020 | 185.80 | 187.34 | 180.63 | 184.51 | 2,245,927 | +0.17(+0.09%) |
Jul 24, 2020 | 184.67 | 187.63 | 181.22 | 184.34 | 1,408,700 | -4.30(-2.28%) |
Jul 23, 2020 | 190.76 | 196.33 | 187.11 | 188.64 | 2,219,720 | -2.66(-1.39%) |
Jul 22, 2020 | 193.31 | 195.29 | 188.82 | 191.30 | 799,109 | -1.19(-0.62%) |
Jul 21, 2020 | 190.79 | 195.31 | 187.09 | 192.49 | 2,387,675 | +2.17(+1.14%) |
Jul 20, 2020 | 174.90 | 191.55 | 174.30 | 190.32 | 2,792,141 | +17.46(+10.10%) |
Jul 17, 2020 | 172.00 | 173.49 | 169.54 | 172.86 | 910,100 | +1.62(+0.95%) |
Jul 16, 2020 | 173.82 | 175.00 | 170.05 | 171.24 | 1,941,959 | -4.08(-2.33%) |
Jul 15, 2020 | 175.08 | 176.65 | 171.22 | 175.32 | 1,859,870 | +1.17(+0.67%) |
Jul 14, 2020 | 179.69 | 180.95 | 169.11 | 174.15 | 4,049,411 | -5.40(-3.01%) |
Jul 13, 2020 | 194.06 | 194.50 | 179.23 | 179.55 | 2,505,637 | -12.45(-6.48%) |
Jul 10, 2020 | 195.63 | 196.00 | 190.36 | 192.00 | 1,008,800 | -3.63(-1.86%) |
Jul 09, 2020 | 198.41 | 198.41 | 191.93 | 195.63 | 1,970,916 | -0.25(-0.13%) |
Jul 08, 2020 | 192.49 | 197.06 | 191.19 | 195.88 | 1,570,869 | +5.44(+2.86%) |
Jul 07, 2020 | 191.00 | 194.16 | 189.05 | 190.44 | 1,116,558 | -0.03(-0.02%) |
Jul 06, 2020 | 193.00 | 196.35 | 189.80 | 190.47 | 1,756,437 | +0.39(+0.21%) |
Jul 02, 2020 | 186.51 | 191.32 | 185.02 | 190.08 | 2,275,400 | +4.47(+2.41%) |
Jul 01, 2020 | 180.99 | 186.62 | 178.61 | 185.61 | 1,222,253 | +5.34(+2.96%) |
Jun 30, 2020 | 176.04 | 180.79 | 175.09 | 180.27 | 1,312,491 | +5.14(+2.93%) |
Jun 29, 2020 | 180.02 | 180.80 | 172.27 | 175.13 | 1,071,767 | -5.88(-3.25%) |
Jun 26, 2020 | 181.01 | 182.77 | 177.26 | 181.01 | 2,898,900 | +0.65(+0.36%) |
Jun 25, 2020 | 177.10 | 181.33 | 173.80 | 180.36 | 1,448,026 | +3.54(+2.00%) |
Jun 24, 2020 | 182.00 | 184.49 | 174.39 | 176.82 | 1,297,327 | -5.51(-3.02%) |
Jun 23, 2020 | 186.11 | 187.71 | 181.04 | 182.33 | 1,761,760 | -2.23(-1.21%) |
Jun 22, 2020 | 174.53 | 184.92 | 174.04 | 184.56 | 2,810,397 | +11.92(+6.90%) |
Jun 19, 2020 | 180.23 | 180.81 | 172.55 | 172.64 | 1,428,500 | -4.99(-2.81%) |
Jun 18, 2020 | 177.48 | 179.83 | 176.32 | 177.63 | 1,428,758 | +0.92(+0.52%) |
Jun 17, 2020 | 173.76 | 178.38 | 173.06 | 176.71 | 1,753,309 | +4.20(+2.43%) |
Jun 16, 2020 | 173.34 | 173.44 | 167.19 | 172.51 | 2,511,937 | +1.78(+1.04%) |
Jun 15, 2020 | 170.91 | 173.04 | 168.97 | 170.73 | 2,389,128 | -0.89(-0.52%) |
Jun 12, 2020 | 177.13 | 179.53 | 169.57 | 171.62 | 1,562,700 | -1.88(-1.08%) |
Jun 11, 2020 | 178.03 | 178.69 | 170.21 | 173.50 | 1,432,866 | -6.53(-3.63%) |
Jun 10, 2020 | 175.45 | 180.53 | 174.74 | 180.03 | 1,596,019 | +6.49(+3.74%) |
Jun 09, 2020 | 176.05 | 178.56 | 173.12 | 173.54 | 904,537 | -1.66(-0.95%) |
Jun 08, 2020 | 173.57 | 176.05 | 170.70 | 175.20 | 1,480,783 | +0.94(+0.54%) |
Jun 05, 2020 | 168.00 | 174.53 | 163.72 | 174.26 | 2,210,500 | +2.16(+1.26%) |
Jun 04, 2020 | 181.48 | 182.69 | 170.18 | 172.10 | 2,655,832 | -11.36(-6.19%) |
Jun 03, 2020 | 182.91 | 184.19 | 178.44 | 183.46 | 3,519,945 | -0.21(-0.11%) |
Jun 02, 2020 | 189.01 | 189.99 | 180.62 | 183.67 | 1,424,088 | -4.65(-2.47%) |
Jun 01, 2020 | 184.02 | 191.72 | 183.72 | 188.32 | 2,003,047 | +3.02(+1.63%) |
May 29, 2020 | 179.59 | 186.12 | 178.94 | 185.30 | 1,862,500 | +6.98(+3.91%) |
May 28, 2020 | 174.08 | 180.46 | 174.08 | 178.32 | 2,046,569 | +3.01(+1.72%) |
May 27, 2020 | 170.05 | 175.72 | 160.20 | 175.31 | 3,891,965 | +2.25(+1.30%) |
May 26, 2020 | 182.62 | 184.62 | 172.19 | 173.06 | 2,239,921 | -9.54(-5.22%) |
May 22, 2020 | 181.29 | 185.45 | 179.20 | 182.60 | 1,486,000 | +2.35(+1.30%) |
May 21, 2020 | 182.05 | 185.28 | 179.55 | 180.25 | 1,828,470 | -3.59(-1.95%) |
May 20, 2020 | 182.33 | 185.79 | 181.50 | 183.84 | 859,091 | +2.56(+1.41%) |
May 19, 2020 | 183.16 | 186.27 | 180.60 | 181.28 | 1,351,113 | -0.88(-0.48%) |
May 18, 2020 | 187.77 | 189.50 | 180.21 | 182.16 | 1,579,807 | -4.34(-2.33%) |
May 15, 2020 | 180.00 | 190.21 | 179.12 | 186.50 | 3,521,000 | +6.71(+3.73%) |
May 14, 2020 | 173.30 | 180.44 | 172.15 | 179.79 | 1,410,799 | +4.03(+2.29%) |
May 13, 2020 | 176.15 | 178.38 | 170.73 | 175.76 | 1,535,589 | -0.24(-0.14%) |
May 12, 2020 | 177.80 | 181.18 | 172.09 | 176.00 | 1,552,925 | -0.60(-0.34%) |
May 11, 2020 | 176.29 | 180.46 | 174.00 | 176.60 | 1,266,839 | +0.41(+0.23%) |
May 08, 2020 | 179.92 | 182.60 | 175.05 | 176.19 | 1,824,100 | -3.59(-2.00%) |
May 07, 2020 | 174.98 | 180.64 | 174.40 | 179.78 | 2,260,286 | +6.86(+3.97%) |
May 06, 2020 | 170.58 | 176.15 | 168.54 | 172.92 | 2,008,354 | +3.34(+1.97%) |
May 05, 2020 | 164.15 | 173.87 | 164.13 | 169.58 | 3,366,541 | +6.58(+4.04%) |
May 04, 2020 | 151.72 | 163.69 | 151.40 | 163.00 | 3,260,096 | +8.41(+5.44%) |