Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 240.58 | 242.55 | 236.60 | 241.03 | 4,009,777 | -0.74(-0.31%) |
Jul 30, 2020 | 239.07 | 242.72 | 237.45 | 241.77 | 2,584,806 | +1.50(+0.62%) |
Jul 29, 2020 | 240.40 | 242.50 | 239.83 | 240.27 | 3,164,456 | -0.56(-0.23%) |
Jul 28, 2020 | 243.81 | 244.28 | 240.28 | 240.84 | 2,452,636 | -1.94(-0.80%) |
Jul 27, 2020 | 240.66 | 243.92 | 240.66 | 242.78 | 2,656,699 | +1.92(+0.80%) |
Jul 24, 2020 | 240.62 | 242.30 | 238.76 | 240.86 | 3,287,415 | +1.36(+0.57%) |
Jul 23, 2020 | 243.12 | 243.12 | 237.68 | 239.50 | 2,951,911 | -1.23(-0.51%) |
Jul 22, 2020 | 238.39 | 241.12 | 237.86 | 240.74 | 3,027,208 | +2.50(+1.05%) |
Jul 21, 2020 | 237.51 | 239.56 | 236.70 | 238.24 | 2,688,010 | +2.04(+0.86%) |
Jul 20, 2020 | 235.17 | 237.13 | 234.25 | 236.20 | 2,698,032 | -0.19(-0.08%) |
Jul 17, 2020 | 236.07 | 236.63 | 233.97 | 236.39 | 3,409,020 | +2.09(+0.89%) |
Jul 16, 2020 | 233.10 | 236.50 | 232.41 | 234.30 | 2,765,760 | +0.25(+0.11%) |
Jul 15, 2020 | 236.17 | 237.21 | 231.64 | 234.04 | 4,783,818 | +0.01(+0.00%) |
Jul 14, 2020 | 228.39 | 234.39 | 225.57 | 234.04 | 5,079,939 | +7.42(+3.27%) |
Jul 13, 2020 | 228.71 | 234.10 | 226.14 | 226.62 | 4,886,581 | -0.44(-0.20%) |
Jul 10, 2020 | 225.41 | 227.26 | 223.91 | 227.06 | 3,023,827 | +1.95(+0.87%) |
Jul 09, 2020 | 226.66 | 227.43 | 223.65 | 225.11 | 3,297,269 | -1.10(-0.49%) |
Jul 08, 2020 | 225.03 | 226.77 | 223.53 | 226.21 | 2,526,540 | +1.65(+0.74%) |
Jul 07, 2020 | 224.58 | 227.67 | 224.30 | 224.56 | 3,224,146 | -2.00(-0.88%) |
Jul 06, 2020 | 227.21 | 228.33 | 224.28 | 226.56 | 3,450,045 | +0.95(+0.42%) |
Jul 02, 2020 | 228.72 | 229.05 | 225.08 | 225.60 | 3,711,712 | +0.32(+0.14%) |
Jul 01, 2020 | 226.65 | 227.26 | 224.18 | 225.28 | 4,050,297 | -2.14(-0.94%) |
Jun 30, 2020 | 224.24 | 228.46 | 223.41 | 227.43 | 4,983,530 | +3.98(+1.78%) |
Jun 29, 2020 | 220.30 | 223.79 | 218.19 | 223.44 | 3,820,144 | +4.64(+2.12%) |
Jun 26, 2020 | 222.74 | 223.42 | 218.11 | 218.80 | 5,510,345 | -3.97(-1.78%) |
Jun 25, 2020 | 222.24 | 223.65 | 219.88 | 222.77 | 3,235,856 | -0.68(-0.30%) |
Jun 24, 2020 | 224.98 | 227.23 | 220.36 | 223.45 | 4,265,040 | -3.79(-1.67%) |
Jun 23, 2020 | 229.69 | 230.09 | 227.08 | 227.25 | 3,417,048 | +1.04(+0.46%) |
Jun 22, 2020 | 223.06 | 227.02 | 222.89 | 226.20 | 4,200,677 | +2.28(+1.02%) |
Jun 19, 2020 | 229.78 | 230.87 | 223.68 | 223.92 | 12,242,691 | -2.32(-1.03%) |
Jun 18, 2020 | 226.38 | 228.55 | 224.36 | 226.25 | 3,686,220 | -1.49(-0.65%) |
Jun 17, 2020 | 229.48 | 231.16 | 227.04 | 227.74 | 4,662,651 | +0.82(+0.36%) |
Jun 16, 2020 | 226.42 | 228.46 | 220.49 | 226.92 | 5,830,961 | +7.80(+3.56%) |
Jun 15, 2020 | 215.72 | 219.90 | 212.72 | 219.12 | 6,886,389 | -0.99(-0.45%) |
Jun 12, 2020 | 220.67 | 223.69 | 215.21 | 220.11 | 5,770,078 | +2.71(+1.24%) |
Jun 11, 2020 | 225.93 | 227.53 | 216.74 | 217.40 | 7,226,100 | -13.60(-5.89%) |
Jun 10, 2020 | 233.73 | 235.40 | 230.79 | 231.00 | 3,925,540 | -2.10(-0.90%) |
Jun 09, 2020 | 231.80 | 234.49 | 230.47 | 233.10 | 4,093,403 | -0.01(-0.00%) |
Jun 08, 2020 | 229.22 | 233.15 | 229.02 | 233.11 | 4,198,136 | +1.70(+0.73%) |
Jun 05, 2020 | 229.09 | 232.28 | 227.31 | 231.41 | 5,567,292 | +5.40(+2.39%) |
Jun 04, 2020 | 226.75 | 228.94 | 224.67 | 226.01 | 5,242,195 | -1.86(-0.82%) |
Jun 03, 2020 | 228.60 | 229.53 | 227.32 | 227.87 | 5,108,405 | -0.19(-0.08%) |
Jun 02, 2020 | 224.38 | 228.07 | 222.91 | 228.06 | 5,872,661 | +4.89(+2.19%) |
Jun 01, 2020 | 225.08 | 225.42 | 221.89 | 223.17 | 3,778,159 | -1.07(-0.48%) |
May 29, 2020 | 221.16 | 225.35 | 220.86 | 224.25 | 5,920,214 | +3.01(+1.36%) |
May 28, 2020 | 225.18 | 227.63 | 220.59 | 221.23 | 5,828,446 | -2.00(-0.90%) |
May 27, 2020 | 219.02 | 223.26 | 217.30 | 223.23 | 5,167,915 | +4.40(+2.01%) |
May 26, 2020 | 223.95 | 224.01 | 218.46 | 218.83 | 5,024,930 | +0.54(+0.25%) |
May 22, 2020 | 217.22 | 218.70 | 215.38 | 218.29 | 3,370,426 | +0.90(+0.42%) |
May 21, 2020 | 214.44 | 217.66 | 212.79 | 217.39 | 5,288,105 | +2.43(+1.13%) |
May 20, 2020 | 218.40 | 218.64 | 212.03 | 214.96 | 8,347,795 | +0.08(+0.04%) |
May 19, 2020 | 217.00 | 218.81 | 214.61 | 214.88 | 10,399,784 | -6.54(-2.96%) |
May 18, 2020 | 221.86 | 224.10 | 220.24 | 221.42 | 9,223,557 | +5.43(+2.51%) |
May 15, 2020 | 210.09 | 219.51 | 210.00 | 215.99 | 17,924,416 | +4.38(+2.07%) |
May 14, 2020 | 204.29 | 211.77 | 204.14 | 211.61 | 7,127,581 | +3.95(+1.90%) |
May 13, 2020 | 210.31 | 213.25 | 206.25 | 207.66 | 6,909,274 | -2.53(-1.20%) |
May 12, 2020 | 215.30 | 215.91 | 210.19 | 210.19 | 4,872,288 | -3.30(-1.55%) |
May 11, 2020 | 209.16 | 215.48 | 208.70 | 213.49 | 4,849,547 | +1.92(+0.91%) |
May 08, 2020 | 210.00 | 212.58 | 208.60 | 211.56 | 4,839,178 | +4.49(+2.17%) |
May 07, 2020 | 204.42 | 209.04 | 204.34 | 207.07 | 4,988,588 | +4.99(+2.47%) |
May 06, 2020 | 205.19 | 206.16 | 201.97 | 202.08 | 3,673,203 | -1.53(-0.75%) |
May 05, 2020 | 203.00 | 206.53 | 201.80 | 203.61 | 5,158,097 | +3.40(+1.70%) |
May 04, 2020 | 195.55 | 200.94 | 194.22 | 200.20 | 4,517,233 | +2.95(+1.50%) |