Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 187.63 | 188.83 | 180.47 | 185.56 | 2,313,787 | -6.62(-3.45%) |
Jul 30, 2020 | 190.31 | 193.55 | 188.41 | 192.18 | 1,337,851 | -1.16(-0.60%) |
Jul 29, 2020 | 188.88 | 194.29 | 188.12 | 193.34 | 1,468,165 | +6.84(+3.67%) |
Jul 28, 2020 | 189.80 | 190.41 | 186.32 | 186.50 | 946,471 | -2.94(-1.55%) |
Jul 27, 2020 | 190.07 | 190.82 | 187.97 | 189.44 | 1,401,570 | -1.43(-0.75%) |
Jul 24, 2020 | 187.10 | 191.11 | 186.00 | 190.87 | 1,754,066 | +3.52(+1.88%) |
Jul 23, 2020 | 186.96 | 189.96 | 186.59 | 187.34 | 1,021,434 | +0.28(+0.15%) |
Jul 22, 2020 | 184.31 | 187.73 | 184.17 | 187.06 | 1,340,028 | +2.27(+1.23%) |
Jul 21, 2020 | 184.05 | 187.88 | 183.65 | 184.80 | 942,475 | +1.76(+0.96%) |
Jul 20, 2020 | 184.75 | 186.06 | 182.46 | 183.04 | 1,517,292 | -2.28(-1.23%) |
Jul 17, 2020 | 180.44 | 185.92 | 179.28 | 185.32 | 2,274,723 | +6.20(+3.46%) |
Jul 16, 2020 | 179.77 | 179.77 | 177.19 | 179.12 | 1,305,588 | -1.95(-1.08%) |
Jul 15, 2020 | 180.18 | 181.86 | 178.99 | 181.06 | 1,584,817 | +5.67(+3.23%) |
Jul 14, 2020 | 170.14 | 175.62 | 169.49 | 175.39 | 1,149,169 | +4.66(+2.73%) |
Jul 13, 2020 | 171.91 | 174.14 | 170.04 | 170.74 | 2,030,594 | -0.03(-0.02%) |
Jul 10, 2020 | 170.77 | 171.96 | 169.14 | 170.76 | 1,180,697 | +0.12(+0.07%) |
Jul 09, 2020 | 173.98 | 174.45 | 169.02 | 170.65 | 1,358,923 | -3.84(-2.20%) |
Jul 08, 2020 | 173.58 | 175.28 | 171.75 | 174.49 | 1,081,970 | +1.37(+0.79%) |
Jul 07, 2020 | 174.71 | 177.91 | 173.03 | 173.12 | 1,315,407 | -3.42(-1.94%) |
Jul 06, 2020 | 178.91 | 180.09 | 175.33 | 176.53 | 1,112,557 | -0.04(-0.02%) |
Jul 02, 2020 | 178.23 | 180.09 | 176.27 | 176.57 | 1,129,131 | +0.10(+0.05%) |
Jul 01, 2020 | 173.74 | 176.94 | 173.29 | 176.48 | 1,677,608 | +3.50(+2.03%) |
Jun 30, 2020 | 169.78 | 174.24 | 168.38 | 172.97 | 1,503,126 | +2.56(+1.50%) |
Jun 29, 2020 | 167.36 | 170.50 | 165.45 | 170.41 | 2,316,718 | +4.16(+2.50%) |
Jun 26, 2020 | 167.80 | 169.61 | 165.04 | 166.25 | 5,660,117 | -1.77(-1.05%) |
Jun 25, 2020 | 167.89 | 169.54 | 164.32 | 168.02 | 2,557,785 | -0.66(-0.39%) |
Jun 24, 2020 | 176.96 | 176.96 | 167.01 | 168.68 | 2,278,962 | -10.05(-5.62%) |
Jun 23, 2020 | 179.08 | 181.32 | 178.36 | 178.72 | 1,506,153 | +1.64(+0.92%) |
Jun 22, 2020 | 178.38 | 178.91 | 175.52 | 177.09 | 1,511,848 | -1.93(-1.08%) |
Jun 19, 2020 | 185.22 | 185.61 | 178.97 | 179.02 | 2,210,575 | -2.78(-1.53%) |
Jun 18, 2020 | 180.29 | 182.79 | 179.18 | 181.80 | 1,101,429 | +0.44(+0.24%) |
Jun 17, 2020 | 183.84 | 184.22 | 180.39 | 181.36 | 1,148,906 | -1.83(-1.00%) |
Jun 16, 2020 | 186.71 | 187.69 | 181.30 | 183.19 | 1,423,516 | +2.86(+1.59%) |
Jun 15, 2020 | 175.21 | 181.87 | 173.40 | 180.33 | 1,354,945 | +0.66(+0.37%) |
Jun 12, 2020 | 180.78 | 183.22 | 174.94 | 179.67 | 2,026,099 | +4.07(+2.32%) |
Jun 11, 2020 | 186.85 | 187.13 | 174.75 | 175.60 | 2,812,942 | -16.85(-8.75%) |
Jun 10, 2020 | 192.98 | 195.13 | 191.30 | 192.45 | 1,192,838 | +0.43(+0.22%) |
Jun 09, 2020 | 195.98 | 196.62 | 191.61 | 192.02 | 1,356,348 | -5.07(-2.57%) |
Jun 08, 2020 | 197.54 | 199.33 | 195.69 | 197.09 | 1,019,879 | -0.99(-0.50%) |
Jun 05, 2020 | 193.20 | 200.85 | 192.67 | 198.08 | 2,175,456 | +8.56(+4.52%) |
Jun 04, 2020 | 190.19 | 193.13 | 186.95 | 189.52 | 1,164,124 | -2.51(-1.31%) |
Jun 03, 2020 | 190.69 | 193.94 | 189.95 | 192.02 | 1,240,321 | +2.21(+1.16%) |
Jun 02, 2020 | 188.72 | 189.82 | 186.89 | 189.81 | 905,967 | +1.09(+0.58%) |
Jun 01, 2020 | 186.68 | 189.74 | 186.22 | 188.72 | 1,022,469 | +1.45(+0.78%) |
May 29, 2020 | 187.49 | 188.38 | 183.06 | 187.27 | 1,820,510 | +0.36(+0.19%) |
May 28, 2020 | 185.50 | 191.35 | 184.77 | 186.90 | 1,772,767 | +3.57(+1.95%) |
May 27, 2020 | 180.52 | 183.57 | 178.25 | 183.34 | 1,993,899 | +5.09(+2.86%) |
May 26, 2020 | 182.79 | 182.79 | 177.72 | 178.25 | 3,008,614 | +2.07(+1.17%) |
May 22, 2020 | 177.35 | 177.54 | 174.72 | 176.18 | 1,745,361 | -0.91(-0.51%) |
May 21, 2020 | 181.58 | 181.79 | 176.49 | 177.09 | 1,738,613 | -5.64(-3.08%) |
May 20, 2020 | 182.59 | 183.91 | 181.04 | 182.72 | 1,578,679 | +2.60(+1.45%) |
May 19, 2020 | 182.82 | 184.22 | 180.03 | 180.12 | 1,188,102 | -3.50(-1.91%) |
May 18, 2020 | 177.91 | 185.38 | 177.00 | 183.62 | 2,026,248 | +11.15(+6.46%) |
May 15, 2020 | 170.06 | 172.62 | 167.88 | 172.48 | 3,029,689 | +0.85(+0.50%) |
May 14, 2020 | 170.56 | 171.64 | 166.92 | 171.62 | 2,327,392 | -1.68(-0.97%) |
May 13, 2020 | 179.02 | 179.17 | 171.08 | 173.31 | 1,889,743 | -6.73(-3.74%) |
May 12, 2020 | 185.96 | 187.23 | 179.94 | 180.03 | 1,353,964 | -5.23(-2.83%) |
May 11, 2020 | 181.78 | 185.78 | 180.72 | 185.27 | 1,317,367 | +1.49(+0.81%) |
May 08, 2020 | 185.99 | 187.83 | 183.16 | 183.78 | 2,081,285 | -0.11(-0.06%) |
May 07, 2020 | 181.56 | 185.29 | 179.97 | 183.88 | 2,323,395 | +6.08(+3.42%) |
May 06, 2020 | 180.10 | 182.00 | 177.58 | 177.81 | 1,541,274 | -2.00(-1.11%) |
May 05, 2020 | 173.17 | 183.16 | 173.13 | 179.81 | 2,215,087 | +8.96(+5.24%) |
May 04, 2020 | 172.07 | 172.50 | 169.35 | 170.85 | 1,662,643 | -1.96(-1.14%) |