Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 156.21 | 157.41 | 156.02 | 156.99 | 9,679,244 | -0.10(-0.06%) |
Jul 30, 2020 | 157.03 | 157.23 | 156.76 | 157.09 | 10,211,790 | +1.03(+0.66%) |
Jul 29, 2020 | 156.12 | 156.43 | 155.13 | 156.06 | 7,333,517 | -0.27(-0.17%) |
Jul 28, 2020 | 155.65 | 156.38 | 155.55 | 156.33 | 9,280,051 | +1.08(+0.69%) |
Jul 27, 2020 | 156.30 | 156.35 | 155.14 | 155.25 | 6,694,974 | -0.58(-0.37%) |
Jul 24, 2020 | 155.16 | 156.00 | 155.03 | 155.83 | 8,191,989 | -0.01(-0.01%) |
Jul 23, 2020 | 155.08 | 155.96 | 154.68 | 155.84 | 11,405,464 | +1.80(+1.17%) |
Jul 22, 2020 | 154.47 | 154.66 | 153.95 | 154.04 | 7,180,361 | +0.46(+0.30%) |
Jul 21, 2020 | 153.59 | 153.98 | 153.38 | 153.58 | 9,209,244 | +0.09(+0.06%) |
Jul 20, 2020 | 153.78 | 153.89 | 153.13 | 153.49 | 7,523,664 | +0.38(+0.25%) |
Jul 17, 2020 | 153.56 | 153.69 | 152.83 | 153.12 | 9,313,149 | -0.32(-0.21%) |
Jul 16, 2020 | 153.69 | 154.02 | 153.35 | 153.44 | 9,919,767 | +0.73(+0.48%) |
Jul 15, 2020 | 152.33 | 153.27 | 152.24 | 152.71 | 8,540,177 | -0.72(-0.47%) |
Jul 14, 2020 | 154.17 | 154.36 | 153.30 | 153.43 | 12,352,201 | +0.22(+0.14%) |
Jul 13, 2020 | 151.94 | 153.28 | 151.69 | 153.21 | 8,771,411 | +0.50(+0.33%) |
Jul 10, 2020 | 154.19 | 154.43 | 152.55 | 152.70 | 9,234,941 | -0.77(-0.50%) |
Jul 09, 2020 | 151.17 | 153.73 | 151.11 | 153.47 | 14,566,554 | +2.54(+1.68%) |
Jul 08, 2020 | 150.86 | 151.41 | 150.41 | 150.93 | 7,900,865 | -0.74(-0.49%) |
Jul 07, 2020 | 150.03 | 151.79 | 149.83 | 151.67 | 13,933,001 | +2.10(+1.41%) |
Jul 06, 2020 | 149.03 | 149.66 | 148.50 | 149.57 | 8,683,282 | -0.62(-0.41%) |
Jul 02, 2020 | 149.37 | 150.32 | 148.95 | 150.19 | 8,278,149 | +0.16(+0.10%) |
Jul 01, 2020 | 149.47 | 150.16 | 148.87 | 150.03 | 14,357,543 | -0.29(-0.19%) |
Jun 30, 2020 | 151.51 | 151.57 | 149.91 | 150.32 | 16,183,691 | -0.73(-0.49%) |
Jun 29, 2020 | 151.17 | 151.55 | 150.74 | 151.06 | 7,933,059 | -0.48(-0.31%) |
Jun 26, 2020 | 150.62 | 151.60 | 150.55 | 151.53 | 13,216,329 | +1.60(+1.07%) |
Jun 25, 2020 | 150.58 | 150.71 | 149.84 | 149.93 | 11,960,325 | +0.43(+0.29%) |
Jun 24, 2020 | 148.12 | 149.55 | 148.11 | 149.50 | 12,471,234 | +1.59(+1.07%) |
Jun 23, 2020 | 148.08 | 148.61 | 147.75 | 147.91 | 9,908,854 | -1.02(-0.68%) |
Jun 22, 2020 | 149.64 | 149.85 | 148.62 | 148.93 | 10,163,453 | +0.02(+0.01%) |
Jun 19, 2020 | 147.64 | 149.01 | 147.55 | 148.91 | 9,341,060 | +0.12(+0.08%) |
Jun 18, 2020 | 148.59 | 148.99 | 148.19 | 148.79 | 8,386,698 | +1.56(+1.06%) |
Jun 17, 2020 | 146.97 | 147.43 | 146.11 | 147.23 | 7,756,741 | +0.61(+0.41%) |
Jun 16, 2020 | 146.18 | 147.85 | 145.53 | 146.63 | 14,941,045 | -2.28(-1.53%) |
Jun 15, 2020 | 150.29 | 150.59 | 148.68 | 148.91 | 8,462,625 | +0.08(+0.06%) |
Jun 12, 2020 | 148.93 | 150.07 | 148.60 | 148.83 | 10,595,920 | -1.45(-0.96%) |
Jun 11, 2020 | 149.69 | 150.60 | 149.13 | 150.28 | 18,631,282 | +2.79(+1.89%) |
Jun 10, 2020 | 146.02 | 147.54 | 145.85 | 147.49 | 14,323,390 | +2.16(+1.48%) |
Jun 09, 2020 | 145.85 | 146.39 | 145.16 | 145.33 | 9,918,172 | +1.63(+1.14%) |
Jun 08, 2020 | 142.20 | 143.83 | 142.18 | 143.70 | 11,283,121 | +0.55(+0.38%) |
Jun 05, 2020 | 141.78 | 143.20 | 140.45 | 143.15 | 19,387,794 | -1.03(-0.71%) |
Jun 04, 2020 | 145.73 | 145.81 | 144.13 | 144.18 | 15,308,660 | -2.12(-1.45%) |
Jun 03, 2020 | 146.88 | 147.02 | 145.75 | 146.30 | 13,364,080 | -1.97(-1.33%) |
Jun 02, 2020 | 148.25 | 148.64 | 147.87 | 148.27 | 12,559,367 | -0.54(-0.36%) |
Jun 01, 2020 | 148.65 | 148.96 | 148.25 | 148.81 | 14,549,936 | -1.01(-0.67%) |
May 29, 2020 | 149.01 | 150.28 | 148.69 | 149.82 | 16,009,765 | +1.06(+0.71%) |
May 28, 2020 | 148.33 | 148.88 | 148.05 | 148.76 | 11,217,219 | -0.55(-0.37%) |
May 27, 2020 | 149.09 | 150.11 | 148.90 | 149.31 | 8,786,585 | -0.28(-0.18%) |
May 26, 2020 | 149.93 | 150.00 | 149.26 | 149.58 | 8,843,256 | -2.03(-1.34%) |
May 22, 2020 | 150.85 | 151.73 | 150.75 | 151.61 | 5,412,440 | +0.91(+0.60%) |
May 21, 2020 | 150.98 | 151.44 | 150.46 | 150.71 | 9,740,193 | +0.38(+0.25%) |
May 20, 2020 | 149.43 | 150.84 | 149.17 | 150.33 | 11,931,733 | +0.45(+0.30%) |
May 19, 2020 | 148.84 | 149.92 | 148.80 | 149.88 | 9,433,305 | +0.56(+0.37%) |
May 18, 2020 | 151.05 | 151.16 | 148.75 | 149.32 | 10,999,388 | -3.35(-2.20%) |
May 15, 2020 | 154.13 | 154.31 | 152.33 | 152.68 | 7,889,794 | -0.39(-0.26%) |
May 14, 2020 | 153.23 | 153.99 | 152.99 | 153.07 | 11,006,847 | +1.48(+0.98%) |
May 13, 2020 | 151.19 | 152.29 | 150.95 | 151.59 | 14,528,145 | +1.05(+0.70%) |
May 12, 2020 | 149.43 | 151.05 | 149.40 | 150.53 | 10,978,907 | +1.53(+1.03%) |
May 11, 2020 | 149.88 | 150.40 | 148.45 | 149.00 | 9,514,537 | -1.17(-0.78%) |
May 08, 2020 | 150.64 | 151.48 | 149.90 | 150.18 | 8,877,765 | -1.98(-1.30%) |
May 07, 2020 | 149.79 | 152.36 | 149.59 | 152.15 | 10,007,797 | +2.50(+1.67%) |
May 06, 2020 | 149.49 | 149.86 | 148.41 | 149.65 | 16,073,721 | -2.45(-1.61%) |
May 05, 2020 | 151.63 | 152.27 | 151.36 | 152.11 | 8,551,763 | -0.98(-0.64%) |
May 04, 2020 | 153.45 | 153.56 | 152.47 | 153.09 | 9,063,787 | -0.72(-0.47%) |