Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 201.37 | 201.49 | 197.95 | 201.37 | 1,472,693 | +3.14(+1.59%) |
Jul 30, 2020 | 195.77 | 198.60 | 195.00 | 198.23 | 1,583,635 | +0.63(+0.32%) |
Jul 29, 2020 | 195.94 | 198.15 | 195.94 | 197.60 | 870,264 | +2.60(+1.33%) |
Jul 28, 2020 | 196.63 | 197.21 | 194.80 | 195.00 | 799,485 | -1.92(-0.97%) |
Jul 27, 2020 | 194.99 | 197.21 | 194.70 | 196.92 | 1,204,487 | +2.90(+1.50%) |
Jul 24, 2020 | 192.99 | 194.98 | 191.26 | 194.01 | 3,083,461 | -1.12(-0.57%) |
Jul 23, 2020 | 199.41 | 200.30 | 194.15 | 195.13 | 1,596,830 | -4.46(-2.23%) |
Jul 22, 2020 | 198.38 | 199.92 | 197.93 | 199.59 | 3,098,637 | +1.22(+0.61%) |
Jul 21, 2020 | 201.72 | 201.72 | 197.83 | 198.38 | 1,173,124 | -1.85(-0.92%) |
Jul 20, 2020 | 195.65 | 200.59 | 195.03 | 200.23 | 905,862 | +4.90(+2.51%) |
Jul 17, 2020 | 195.47 | 196.02 | 193.78 | 195.33 | 1,081,790 | +0.65(+0.34%) |
Jul 16, 2020 | 194.37 | 195.23 | 192.81 | 194.68 | 2,203,749 | -1.41(-0.72%) |
Jul 15, 2020 | 196.99 | 197.32 | 193.98 | 196.09 | 1,380,145 | +0.87(+0.44%) |
Jul 14, 2020 | 192.03 | 195.53 | 189.58 | 195.22 | 2,877,015 | +2.18(+1.13%) |
Jul 13, 2020 | 198.78 | 200.84 | 192.61 | 193.04 | 2,022,652 | -3.98(-2.02%) |
Jul 10, 2020 | 196.11 | 197.22 | 194.24 | 197.02 | 1,311,914 | +0.57(+0.29%) |
Jul 09, 2020 | 196.71 | 197.00 | 193.34 | 196.45 | 2,242,071 | +0.83(+0.42%) |
Jul 08, 2020 | 194.10 | 195.64 | 193.21 | 195.62 | 1,484,365 | +2.66(+1.38%) |
Jul 07, 2020 | 193.95 | 196.26 | 192.83 | 192.96 | 1,874,835 | -1.42(-0.73%) |
Jul 06, 2020 | 193.09 | 195.11 | 192.76 | 194.38 | 1,923,232 | +4.03(+2.12%) |
Jul 02, 2020 | 191.49 | 192.12 | 190.11 | 190.35 | 1,500,739 | +0.89(+0.47%) |
Jul 01, 2020 | 187.03 | 190.21 | 186.85 | 189.46 | 2,144,154 | +2.62(+1.40%) |
Jun 30, 2020 | 183.51 | 187.59 | 183.39 | 186.84 | 1,377,519 | +3.32(+1.81%) |
Jun 29, 2020 | 181.96 | 183.52 | 179.78 | 183.52 | 1,001,186 | +1.83(+1.01%) |
Jun 26, 2020 | 185.62 | 185.88 | 181.52 | 181.69 | 2,583,454 | -4.34(-2.33%) |
Jun 25, 2020 | 183.79 | 186.23 | 182.22 | 186.03 | 1,410,648 | +2.11(+1.15%) |
Jun 24, 2020 | 187.51 | 188.39 | 182.82 | 183.92 | 2,035,059 | -4.54(-2.41%) |
Jun 23, 2020 | 188.72 | 190.15 | 188.09 | 188.46 | 1,106,402 | +1.29(+0.69%) |
Jun 22, 2020 | 184.97 | 187.32 | 184.51 | 187.16 | 1,681,367 | +2.04(+1.10%) |
Jun 19, 2020 | 187.69 | 187.77 | 184.07 | 185.12 | 2,846,761 | -0.41(-0.22%) |
Jun 18, 2020 | 184.55 | 185.84 | 184.39 | 185.53 | 1,018,959 | +0.34(+0.18%) |
Jun 17, 2020 | 185.99 | 186.68 | 184.82 | 185.19 | 2,100,321 | +0.11(+0.06%) |
Jun 16, 2020 | 186.01 | 186.31 | 182.17 | 185.08 | 3,300,681 | +3.75(+2.07%) |
Jun 15, 2020 | 175.75 | 181.98 | 175.64 | 181.33 | 2,810,738 | +1.92(+1.07%) |
Jun 12, 2020 | 182.41 | 182.69 | 176.21 | 179.41 | 2,815,607 | +1.81(+1.02%) |
Jun 11, 2020 | 183.81 | 184.59 | 177.57 | 177.61 | 2,108,488 | -10.20(-5.43%) |
Jun 10, 2020 | 187.73 | 189.07 | 186.65 | 187.81 | 2,563,696 | +1.05(+0.56%) |
Jun 09, 2020 | 185.71 | 187.59 | 185.53 | 186.76 | 2,475,069 | +0.19(+0.10%) |
Jun 08, 2020 | 185.18 | 186.68 | 184.31 | 186.57 | 1,221,889 | +1.58(+0.86%) |
Jun 05, 2020 | 182.95 | 185.54 | 182.31 | 184.99 | 2,558,473 | +4.02(+2.22%) |
Jun 04, 2020 | 182.31 | 183.10 | 179.96 | 180.97 | 1,984,136 | -1.94(-1.06%) |
Jun 03, 2020 | 182.20 | 183.39 | 181.59 | 182.91 | 2,027,548 | +1.57(+0.87%) |
Jun 02, 2020 | 180.52 | 181.37 | 179.06 | 181.34 | 1,477,602 | +1.14(+0.63%) |
Jun 01, 2020 | 179.06 | 180.45 | 178.59 | 180.20 | 1,375,793 | +1.14(+0.63%) |
May 29, 2020 | 177.91 | 179.60 | 176.43 | 179.06 | 2,143,950 | +1.44(+0.81%) |
May 28, 2020 | 177.67 | 180.22 | 177.14 | 177.62 | 2,071,791 | +0.30(+0.17%) |
May 27, 2020 | 176.59 | 177.37 | 172.85 | 177.32 | 1,985,241 | +1.46(+0.83%) |
May 26, 2020 | 179.29 | 179.30 | 175.74 | 175.87 | 1,658,049 | +0.33(+0.19%) |
May 22, 2020 | 174.80 | 175.60 | 173.94 | 175.54 | 1,008,978 | +0.71(+0.41%) |
May 21, 2020 | 175.98 | 176.61 | 173.98 | 174.83 | 1,386,271 | -1.13(-0.64%) |
May 20, 2020 | 175.37 | 176.43 | 175.22 | 175.95 | 2,276,440 | +2.96(+1.71%) |
May 19, 2020 | 173.80 | 175.51 | 172.99 | 172.99 | 1,801,098 | -1.03(-0.59%) |
May 18, 2020 | 173.58 | 174.82 | 173.05 | 174.02 | 1,279,012 | +3.88(+2.28%) |
May 15, 2020 | 167.06 | 170.22 | 166.79 | 170.15 | 1,124,060 | +1.36(+0.81%) |
May 14, 2020 | 165.83 | 168.81 | 164.34 | 168.78 | 1,792,252 | +1.77(+1.06%) |
May 13, 2020 | 169.77 | 170.81 | 165.20 | 167.02 | 1,929,531 | -2.54(-1.50%) |
May 12, 2020 | 173.63 | 174.04 | 169.55 | 169.55 | 2,569,681 | -3.45(-1.99%) |
May 11, 2020 | 170.38 | 173.88 | 170.35 | 173.00 | 2,119,040 | +1.31(+0.76%) |
May 08, 2020 | 171.01 | 171.95 | 170.30 | 171.69 | 2,509,578 | +2.26(+1.34%) |
May 07, 2020 | 169.33 | 170.38 | 168.93 | 169.43 | 1,952,183 | +2.19(+1.31%) |
May 06, 2020 | 168.19 | 169.02 | 167.03 | 167.24 | 1,588,041 | +0.18(+0.10%) |
May 05, 2020 | 166.81 | 168.95 | 166.48 | 167.06 | 1,849,020 | +2.22(+1.35%) |
May 04, 2020 | 162.46 | 165.06 | 161.93 | 164.84 | 1,608,633 | +1.39(+0.85%) |