Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 180.97 | 180.97 | 177.95 | 179.26 | 2,651,426 | -1.42(-0.79%) |
Jul 30, 2020 | 180.66 | 181.10 | 177.76 | 180.68 | 3,376,163 | -2.76(-1.51%) |
Jul 29, 2020 | 182.65 | 184.63 | 180.77 | 183.45 | 2,909,201 | +0.87(+0.48%) |
Jul 28, 2020 | 182.84 | 184.37 | 182.10 | 182.58 | 2,362,795 | -1.27(-0.69%) |
Jul 27, 2020 | 181.20 | 184.90 | 180.74 | 183.84 | 2,872,167 | +1.40(+0.77%) |
Jul 24, 2020 | 183.83 | 185.57 | 182.31 | 182.44 | 3,524,376 | -1.40(-0.76%) |
Jul 23, 2020 | 185.73 | 186.56 | 182.97 | 183.84 | 4,513,427 | -2.70(-1.45%) |
Jul 22, 2020 | 190.62 | 191.07 | 185.96 | 186.54 | 5,495,085 | -5.45(-2.84%) |
Jul 21, 2020 | 192.20 | 193.62 | 190.52 | 192.00 | 3,748,071 | +0.28(+0.15%) |
Jul 20, 2020 | 190.83 | 193.03 | 190.39 | 191.71 | 2,503,853 | +0.27(+0.14%) |
Jul 17, 2020 | 194.60 | 194.85 | 191.30 | 191.44 | 3,995,360 | -2.95(-1.52%) |
Jul 16, 2020 | 193.34 | 199.64 | 193.34 | 194.39 | 6,365,390 | -2.02(-1.03%) |
Jul 15, 2020 | 203.18 | 203.97 | 194.41 | 196.41 | 13,814,832 | +2.62(+1.35%) |
Jul 14, 2020 | 191.46 | 194.06 | 187.46 | 193.80 | 5,732,720 | +4.65(+2.46%) |
Jul 13, 2020 | 189.26 | 192.86 | 187.45 | 189.15 | 4,906,750 | +3.01(+1.61%) |
Jul 10, 2020 | 178.28 | 186.83 | 178.24 | 186.15 | 4,875,267 | +7.91(+4.44%) |
Jul 09, 2020 | 183.02 | 183.37 | 176.58 | 178.24 | 3,487,889 | -4.91(-2.68%) |
Jul 08, 2020 | 180.69 | 184.05 | 180.22 | 183.15 | 3,080,462 | +2.62(+1.45%) |
Jul 07, 2020 | 186.09 | 186.28 | 180.38 | 180.53 | 3,150,027 | -7.24(-3.86%) |
Jul 06, 2020 | 182.32 | 188.16 | 182.13 | 187.78 | 3,937,884 | +9.02(+5.05%) |
Jul 02, 2020 | 183.37 | 183.83 | 178.51 | 178.76 | 2,980,839 | -0.15(-0.09%) |
Jul 01, 2020 | 180.10 | 180.88 | 177.05 | 178.91 | 2,893,315 | -0.05(-0.03%) |
Jun 30, 2020 | 175.53 | 179.67 | 175.33 | 178.96 | 3,425,338 | +3.76(+2.15%) |
Jun 29, 2020 | 173.30 | 175.59 | 170.84 | 175.20 | 4,120,012 | +3.88(+2.26%) |
Jun 26, 2020 | 180.21 | 181.33 | 170.70 | 171.32 | 10,524,650 | -16.22(-8.65%) |
Jun 25, 2020 | 179.17 | 187.80 | 178.95 | 187.54 | 3,818,386 | +8.22(+4.59%) |
Jun 24, 2020 | 183.23 | 183.47 | 178.74 | 179.32 | 3,042,993 | -6.12(-3.30%) |
Jun 23, 2020 | 187.00 | 187.91 | 184.41 | 185.44 | 2,707,068 | +1.23(+0.67%) |
Jun 22, 2020 | 182.01 | 185.26 | 181.11 | 184.21 | 1,993,988 | +1.62(+0.89%) |
Jun 19, 2020 | 187.49 | 187.83 | 181.99 | 182.59 | 5,479,982 | -2.00(-1.08%) |
Jun 18, 2020 | 184.72 | 187.68 | 183.53 | 184.59 | 2,263,804 | -2.13(-1.14%) |
Jun 17, 2020 | 190.17 | 190.88 | 186.04 | 186.72 | 1,982,900 | -3.08(-1.62%) |
Jun 16, 2020 | 194.68 | 194.68 | 184.49 | 189.79 | 3,425,542 | +2.97(+1.59%) |
Jun 15, 2020 | 177.24 | 187.44 | 176.72 | 186.82 | 3,829,480 | +4.10(+2.24%) |
Jun 12, 2020 | 181.67 | 183.77 | 177.68 | 182.72 | 3,733,420 | +6.93(+3.94%) |
Jun 11, 2020 | 185.37 | 187.36 | 175.69 | 175.79 | 5,435,020 | -17.56(-9.08%) |
Jun 10, 2020 | 196.86 | 199.09 | 192.70 | 193.35 | 3,412,020 | -4.15(-2.10%) |
Jun 09, 2020 | 195.36 | 199.24 | 194.84 | 197.50 | 2,735,294 | -2.45(-1.23%) |
Jun 08, 2020 | 199.24 | 201.27 | 197.63 | 199.96 | 3,599,172 | +2.62(+1.33%) |
Jun 05, 2020 | 201.03 | 201.92 | 197.10 | 197.34 | 5,231,736 | +2.81(+1.44%) |
Jun 04, 2020 | 189.07 | 194.68 | 188.32 | 194.53 | 3,888,955 | +3.85(+2.02%) |
Jun 03, 2020 | 188.80 | 191.91 | 186.93 | 190.68 | 3,831,333 | +5.82(+3.15%) |
Jun 02, 2020 | 184.52 | 187.00 | 182.31 | 184.86 | 4,557,995 | +3.81(+2.11%) |
Jun 01, 2020 | 178.67 | 182.71 | 176.69 | 181.05 | 2,467,319 | +3.12(+1.75%) |
May 29, 2020 | 178.60 | 181.94 | 176.26 | 177.93 | 4,223,288 | -3.15(-1.74%) |
May 28, 2020 | 189.74 | 190.16 | 181.07 | 181.08 | 5,430,856 | -7.59(-4.03%) |
May 27, 2020 | 182.69 | 189.62 | 179.99 | 188.68 | 9,088,455 | +12.24(+6.94%) |
May 26, 2020 | 167.05 | 177.38 | 166.68 | 176.44 | 6,632,034 | +14.52(+8.96%) |
May 22, 2020 | 162.01 | 162.56 | 160.24 | 161.92 | 2,418,424 | -0.15(-0.09%) |
May 21, 2020 | 162.17 | 163.04 | 159.90 | 162.08 | 2,393,044 | -1.21(-0.74%) |
May 20, 2020 | 162.84 | 165.43 | 162.26 | 163.28 | 2,888,524 | +3.25(+2.03%) |
May 19, 2020 | 162.49 | 163.95 | 159.94 | 160.03 | 2,456,091 | -3.64(-2.23%) |
May 18, 2020 | 159.93 | 164.78 | 157.70 | 163.68 | 5,012,923 | +9.01(+5.82%) |
May 15, 2020 | 156.12 | 156.67 | 153.51 | 154.67 | 3,186,599 | -2.32(-1.48%) |
May 14, 2020 | 152.12 | 157.29 | 148.81 | 156.99 | 4,640,965 | +2.38(+1.54%) |
May 13, 2020 | 158.08 | 159.18 | 153.67 | 154.61 | 3,826,437 | -4.87(-3.05%) |
May 12, 2020 | 165.49 | 165.86 | 159.06 | 159.48 | 3,941,232 | -5.35(-3.25%) |
May 11, 2020 | 164.27 | 166.35 | 163.12 | 164.83 | 2,458,224 | -2.01(-1.20%) |
May 08, 2020 | 166.51 | 167.31 | 164.45 | 166.84 | 2,536,322 | +2.76(+1.68%) |
May 07, 2020 | 161.25 | 165.03 | 161.25 | 164.07 | 2,756,097 | +4.86(+3.05%) |
May 06, 2020 | 161.70 | 163.07 | 157.68 | 159.22 | 2,676,367 | -1.24(-0.77%) |
May 05, 2020 | 161.18 | 164.33 | 160.31 | 160.46 | 3,636,746 | +2.04(+1.29%) |
May 04, 2020 | 157.49 | 158.67 | 154.53 | 158.41 | 3,321,554 | -0.96(-0.60%) |