Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 226.21 | 226.60 | 220.33 | 224.27 | 300,300 | -1.08(-0.48%) |
Jul 30, 2020 | 222.76 | 225.69 | 217.23 | 225.35 | 168,022 | -3.43(-1.50%) |
Jul 29, 2020 | 220.77 | 228.84 | 220.35 | 228.78 | 253,896 | +7.30(+3.30%) |
Jul 28, 2020 | 225.00 | 226.38 | 221.18 | 221.48 | 192,472 | -4.21(-1.87%) |
Jul 27, 2020 | 227.83 | 232.50 | 223.52 | 225.69 | 341,779 | -4.74(-2.06%) |
Jul 24, 2020 | 223.86 | 234.79 | 223.86 | 230.43 | 465,400 | +5.54(+2.46%) |
Jul 23, 2020 | 222.70 | 227.25 | 222.52 | 224.89 | 402,005 | +2.89(+1.30%) |
Jul 22, 2020 | 221.89 | 223.06 | 219.12 | 222.00 | 217,359 | -2.73(-1.21%) |
Jul 21, 2020 | 220.00 | 226.57 | 219.95 | 224.73 | 230,978 | +7.87(+3.63%) |
Jul 20, 2020 | 216.50 | 217.93 | 214.78 | 216.86 | 212,652 | -0.71(-0.33%) |
Jul 17, 2020 | 220.61 | 220.61 | 216.02 | 217.57 | 199,200 | -2.61(-1.19%) |
Jul 16, 2020 | 216.22 | 223.74 | 214.84 | 220.18 | 262,004 | -0.60(-0.27%) |
Jul 15, 2020 | 214.06 | 221.86 | 212.49 | 220.78 | 377,121 | +12.67(+6.09%) |
Jul 14, 2020 | 217.98 | 217.98 | 204.78 | 208.11 | 460,266 | -6.32(-2.95%) |
Jul 13, 2020 | 215.55 | 219.20 | 211.76 | 214.43 | 332,237 | +2.43(+1.15%) |
Jul 10, 2020 | 202.39 | 212.30 | 202.39 | 212.00 | 247,700 | +10.35(+5.13%) |
Jul 09, 2020 | 210.60 | 211.84 | 199.70 | 201.65 | 399,119 | -8.27(-3.94%) |
Jul 08, 2020 | 209.02 | 211.00 | 204.25 | 209.92 | 336,745 | +2.14(+1.03%) |
Jul 07, 2020 | 211.58 | 211.69 | 207.31 | 207.78 | 254,403 | -5.63(-2.64%) |
Jul 06, 2020 | 213.26 | 220.00 | 210.34 | 213.41 | 306,364 | +5.07(+2.43%) |
Jul 02, 2020 | 210.28 | 215.94 | 206.00 | 208.34 | 294,400 | +2.06(+1.00%) |
Jul 01, 2020 | 213.00 | 215.53 | 204.38 | 206.28 | 353,901 | -9.25(-4.29%) |
Jun 30, 2020 | 206.88 | 217.44 | 205.63 | 215.53 | 433,106 | +8.64(+4.18%) |
Jun 29, 2020 | 207.60 | 207.72 | 203.47 | 206.89 | 390,243 | +3.03(+1.49%) |
Jun 26, 2020 | 211.05 | 211.33 | 203.57 | 203.86 | 517,800 | -11.14(-5.18%) |
Jun 25, 2020 | 205.20 | 215.48 | 204.80 | 215.00 | 231,495 | +7.02(+3.38%) |
Jun 24, 2020 | 217.92 | 217.92 | 207.54 | 207.98 | 343,131 | -12.49(-5.67%) |
Jun 23, 2020 | 224.38 | 224.76 | 220.04 | 220.47 | 304,606 | +0.57(+0.26%) |
Jun 22, 2020 | 219.05 | 224.12 | 216.83 | 219.90 | 251,557 | -1.94(-0.87%) |
Jun 19, 2020 | 225.20 | 225.20 | 216.62 | 221.84 | 872,000 | +1.26(+0.57%) |
Jun 18, 2020 | 213.25 | 223.39 | 213.21 | 220.58 | 283,633 | +1.43(+0.65%) |
Jun 17, 2020 | 224.95 | 225.07 | 219.01 | 219.15 | 269,621 | -2.66(-1.20%) |
Jun 16, 2020 | 229.53 | 229.53 | 215.76 | 221.81 | 314,189 | +5.16(+2.38%) |
Jun 15, 2020 | 204.20 | 218.54 | 200.41 | 216.65 | 426,244 | +8.12(+3.89%) |
Jun 12, 2020 | 214.01 | 214.01 | 200.50 | 208.53 | 377,800 | +4.59(+2.25%) |
Jun 11, 2020 | 206.09 | 212.56 | 203.49 | 203.94 | 577,637 | -17.87(-8.06%) |
Jun 10, 2020 | 230.71 | 232.64 | 221.69 | 221.81 | 386,558 | -12.50(-5.33%) |
Jun 09, 2020 | 231.46 | 236.88 | 227.27 | 234.31 | 413,408 | -1.73(-0.73%) |
Jun 08, 2020 | 240.00 | 244.03 | 234.10 | 236.04 | 620,112 | +0.84(+0.36%) |
Jun 05, 2020 | 240.15 | 242.97 | 231.39 | 235.20 | 693,200 | +12.01(+5.38%) |
Jun 04, 2020 | 219.10 | 224.89 | 216.01 | 223.19 | 558,258 | +3.20(+1.45%) |
Jun 03, 2020 | 215.00 | 223.00 | 210.48 | 219.99 | 539,417 | +10.09(+4.81%) |
Jun 02, 2020 | 216.00 | 216.32 | 208.00 | 209.90 | 365,708 | -2.91(-1.37%) |
Jun 01, 2020 | 213.41 | 216.80 | 210.52 | 212.81 | 502,924 | -1.94(-0.90%) |
May 29, 2020 | 213.69 | 216.94 | 210.59 | 214.75 | 893,600 | -0.85(-0.39%) |
May 28, 2020 | 224.87 | 225.00 | 214.00 | 215.60 | 547,939 | -5.78(-2.61%) |
May 27, 2020 | 218.32 | 224.19 | 211.60 | 221.38 | 742,837 | +12.72(+6.10%) |
May 26, 2020 | 198.79 | 209.93 | 195.11 | 208.66 | 600,393 | +19.17(+10.12%) |
May 22, 2020 | 189.98 | 191.62 | 185.89 | 189.49 | 269,400 | -1.36(-0.71%) |
May 21, 2020 | 192.04 | 195.37 | 190.00 | 190.85 | 364,021 | -4.07(-2.09%) |
May 20, 2020 | 189.41 | 195.84 | 188.05 | 194.92 | 492,559 | +11.79(+6.44%) |
May 19, 2020 | 186.45 | 189.26 | 182.91 | 183.13 | 379,541 | -4.33(-2.31%) |
May 18, 2020 | 182.87 | 188.32 | 180.59 | 187.46 | 574,305 | +14.67(+8.49%) |
May 15, 2020 | 169.39 | 174.83 | 168.01 | 172.79 | 524,300 | -0.49(-0.28%) |
May 14, 2020 | 155.79 | 173.84 | 152.76 | 173.28 | 706,304 | +13.39(+8.37%) |
May 13, 2020 | 168.28 | 169.30 | 158.22 | 159.89 | 847,852 | -9.96(-5.86%) |
May 12, 2020 | 181.53 | 181.71 | 169.69 | 169.85 | 520,559 | -9.38(-5.23%) |
May 11, 2020 | 183.01 | 183.06 | 177.83 | 179.23 | 450,534 | -6.62(-3.56%) |
May 08, 2020 | 188.52 | 189.46 | 183.64 | 185.85 | 443,900 | +2.21(+1.20%) |
May 07, 2020 | 181.77 | 191.07 | 181.77 | 183.64 | 447,901 | +3.63(+2.02%) |
May 06, 2020 | 184.20 | 185.97 | 177.31 | 180.01 | 322,194 | -0.83(-0.46%) |
May 05, 2020 | 189.03 | 192.43 | 179.50 | 180.84 | 345,476 | -1.51(-0.83%) |
May 04, 2020 | 181.42 | 183.09 | 175.26 | 182.35 | 400,016 | -2.51(-1.36%) |