Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 174.00 | 175.25 | 166.25 | 171.25 | 7,780 | -3.00(-1.72%) |
Jul 30, 2020 | 168.00 | 176.19 | 168.00 | 174.25 | 9,610 | +0.25(+0.14%) |
Jul 29, 2020 | 174.25 | 175.25 | 171.00 | 174.00 | 4,387 | +1.00(+0.58%) |
Jul 28, 2020 | 184.50 | 185.75 | 170.50 | 173.00 | 9,312 | -11.38(-6.17%) |
Jul 27, 2020 | 181.00 | 184.75 | 175.75 | 184.38 | 5,546 | +3.38(+1.86%) |
Jul 24, 2020 | 187.00 | 187.00 | 173.75 | 181.00 | 6,700 | -6.25(-3.34%) |
Jul 23, 2020 | 198.00 | 200.50 | 183.00 | 187.25 | 4,826 | -12.00(-6.02%) |
Jul 22, 2020 | 201.75 | 204.50 | 197.50 | 199.25 | 6,253 | -4.50(-2.21%) |
Jul 21, 2020 | 201.75 | 205.75 | 199.25 | 203.75 | 7,675 | +4.75(+2.39%) |
Jul 20, 2020 | 198.00 | 202.25 | 195.50 | 199.00 | 9,395 | +0.50(+0.25%) |
Jul 17, 2020 | 198.50 | 205.25 | 197.75 | 198.50 | 4,796 | -0.75(-0.38%) |
Jul 16, 2020 | 201.25 | 202.75 | 193.50 | 199.25 | 5,049 | -4.00(-1.97%) |
Jul 15, 2020 | 203.75 | 212.38 | 199.75 | 203.25 | 8,598 | +4.00(+2.01%) |
Jul 14, 2020 | 208.75 | 212.00 | 196.00 | 199.25 | 6,060 | -10.25(-4.89%) |
Jul 13, 2020 | 223.50 | 224.50 | 209.00 | 209.50 | 13,416 | -11.75(-5.31%) |
Jul 10, 2020 | 224.00 | 229.25 | 219.38 | 221.25 | 4,884 | -3.25(-1.45%) |
Jul 09, 2020 | 229.00 | 231.75 | 223.00 | 224.50 | 8,360 | -5.25(-2.29%) |
Jul 08, 2020 | 227.00 | 230.50 | 218.75 | 229.75 | 8,086 | +2.25(+0.99%) |
Jul 07, 2020 | 219.00 | 229.50 | 215.75 | 227.50 | 7,597 | +6.00(+2.71%) |
Jul 06, 2020 | 233.25 | 233.25 | 220.00 | 221.50 | 13,787 | -5.00(-2.21%) |
Jul 02, 2020 | 238.00 | 238.74 | 223.25 | 226.50 | 4,680 | -6.75(-2.89%) |
Jul 01, 2020 | 232.50 | 248.75 | 229.00 | 233.25 | 7,940 | +2.00(+0.86%) |
Jun 30, 2020 | 227.50 | 235.75 | 226.50 | 231.25 | 12,122 | +2.25(+0.98%) |
Jun 29, 2020 | 227.75 | 247.50 | 224.00 | 229.00 | 8,998 | -1.25(-0.54%) |
Jun 26, 2020 | 239.50 | 244.75 | 222.50 | 230.25 | 109,664 | -15.75(-6.40%) |
Jun 25, 2020 | 229.25 | 259.50 | 228.62 | 246.00 | 14,310 | +12.00(+5.13%) |
Jun 24, 2020 | 245.50 | 253.75 | 231.00 | 234.00 | 13,681 | -10.50(-4.29%) |
Jun 23, 2020 | 281.25 | 284.50 | 243.00 | 244.50 | 12,958 | -31.38(-11.37%) |
Jun 22, 2020 | 265.00 | 276.75 | 250.00 | 275.88 | 20,477 | +13.38(+5.10%) |
Jun 19, 2020 | 229.75 | 273.00 | 227.12 | 262.50 | 65,636 | +35.75(+15.77%) |
Jun 18, 2020 | 221.00 | 231.75 | 220.50 | 226.75 | 10,067 | +3.25(+1.45%) |
Jun 17, 2020 | 231.50 | 236.25 | 222.88 | 223.50 | 10,000 | -8.00(-3.46%) |
Jun 16, 2020 | 229.25 | 232.50 | 218.00 | 231.50 | 14,884 | +8.50(+3.81%) |
Jun 15, 2020 | 203.25 | 225.50 | 191.00 | 223.00 | 12,010 | +13.25(+6.32%) |
Jun 12, 2020 | 195.50 | 210.00 | 195.50 | 209.75 | 10,808 | +20.00(+10.54%) |
Jun 11, 2020 | 205.25 | 214.25 | 187.50 | 189.75 | 11,540 | -22.25(-10.50%) |
Jun 10, 2020 | 219.50 | 222.25 | 209.25 | 212.00 | 6,746 | -6.50(-2.97%) |
Jun 09, 2020 | 219.00 | 223.00 | 217.25 | 218.50 | 8,056 | -3.75(-1.69%) |
Jun 08, 2020 | 236.25 | 236.25 | 218.75 | 222.25 | 5,218 | -9.00(-3.89%) |
Jun 05, 2020 | 235.00 | 243.25 | 227.75 | 231.25 | 9,100 | +1.75(+0.76%) |
Jun 04, 2020 | 228.50 | 231.62 | 225.25 | 229.50 | 9,242 | +0.50(+0.22%) |
Jun 03, 2020 | 229.00 | 231.00 | 225.00 | 229.00 | 17,660 | +3.00(+1.33%) |
Jun 02, 2020 | 225.25 | 227.75 | 221.75 | 226.00 | 5,386 | +2.75(+1.23%) |
Jun 01, 2020 | 219.25 | 227.75 | 212.75 | 223.25 | 8,352 | +3.00(+1.36%) |
May 29, 2020 | 222.25 | 225.50 | 212.00 | 220.25 | 5,748 | -2.25(-1.01%) |
May 28, 2020 | 226.50 | 230.00 | 221.25 | 222.50 | 6,921 | -3.50(-1.55%) |
May 27, 2020 | 231.00 | 234.50 | 219.25 | 226.00 | 10,530 | -0.50(-0.22%) |
May 26, 2020 | 230.00 | 232.25 | 218.00 | 226.50 | 15,119 | +4.25(+1.91%) |
May 22, 2020 | 217.50 | 225.50 | 214.50 | 222.25 | 5,900 | +6.25(+2.89%) |
May 21, 2020 | 212.25 | 219.75 | 209.25 | 216.00 | 6,222 | +2.75(+1.29%) |
May 20, 2020 | 210.50 | 213.75 | 204.75 | 213.25 | 5,533 | +6.50(+3.14%) |
May 19, 2020 | 193.50 | 211.00 | 192.75 | 206.75 | 15,666 | +15.00(+7.82%) |
May 18, 2020 | 185.50 | 196.00 | 185.50 | 191.75 | 11,705 | +13.75(+7.72%) |
May 15, 2020 | 166.75 | 181.50 | 163.00 | 178.00 | 6,704 | +10.25(+6.11%) |
May 14, 2020 | 165.25 | 171.00 | 155.00 | 167.75 | 8,226 | -1.00(-0.59%) |
May 13, 2020 | 177.25 | 180.50 | 166.50 | 168.75 | 9,851 | -9.38(-5.26%) |
May 12, 2020 | 205.50 | 205.50 | 175.38 | 178.12 | 12,838 | -26.62(-13.00%) |
May 11, 2020 | 206.50 | 215.75 | 202.00 | 204.75 | 7,428 | -1.50(-0.73%) |
May 08, 2020 | 202.75 | 218.00 | 199.50 | 206.25 | 9,084 | +9.50(+4.83%) |
May 07, 2020 | 194.00 | 201.25 | 186.25 | 196.75 | 12,419 | +10.25(+5.50%) |
May 06, 2020 | 203.25 | 204.00 | 185.25 | 186.50 | 6,907 | -16.00(-7.90%) |
May 05, 2020 | 203.75 | 214.00 | 200.50 | 202.50 | 9,107 | +2.50(+1.25%) |
May 04, 2020 | 197.75 | 202.50 | 190.75 | 200.00 | 9,982 | +12.50(+6.67%) |