Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 167.47 | 170.00 | 164.52 | 169.89 | 2,072,521 | +1.84(+1.10%) |
Jul 30, 2020 | 165.51 | 168.57 | 164.68 | 168.05 | 1,178,623 | +0.74(+0.44%) |
Jul 29, 2020 | 165.04 | 168.19 | 163.76 | 167.31 | 948,814 | +2.53(+1.53%) |
Jul 28, 2020 | 158.06 | 164.82 | 158.06 | 164.78 | 941,750 | +7.05(+4.47%) |
Jul 27, 2020 | 157.47 | 158.69 | 155.73 | 157.73 | 555,953 | +0.18(+0.11%) |
Jul 24, 2020 | 159.54 | 160.00 | 157.30 | 157.55 | 610,250 | -1.41(-0.89%) |
Jul 23, 2020 | 160.56 | 161.50 | 157.60 | 158.96 | 628,503 | -1.10(-0.69%) |
Jul 22, 2020 | 157.63 | 160.82 | 156.57 | 160.06 | 822,240 | +1.25(+0.79%) |
Jul 21, 2020 | 160.80 | 161.05 | 158.70 | 158.81 | 684,036 | -0.81(-0.51%) |
Jul 20, 2020 | 163.45 | 163.64 | 159.59 | 159.62 | 564,182 | -3.83(-2.35%) |
Jul 17, 2020 | 160.39 | 164.03 | 159.24 | 163.45 | 985,789 | +3.33(+2.08%) |
Jul 16, 2020 | 163.53 | 165.52 | 160.03 | 160.12 | 730,962 | -3.76(-2.29%) |
Jul 15, 2020 | 166.28 | 166.28 | 162.47 | 163.88 | 1,155,821 | -0.88(-0.54%) |
Jul 14, 2020 | 164.10 | 167.38 | 164.00 | 164.76 | 692,628 | +0.81(+0.49%) |
Jul 13, 2020 | 165.47 | 166.03 | 163.71 | 163.95 | 618,545 | -1.31(-0.79%) |
Jul 10, 2020 | 166.09 | 167.34 | 164.87 | 165.26 | 741,665 | -0.80(-0.48%) |
Jul 09, 2020 | 163.83 | 166.86 | 163.24 | 166.06 | 653,854 | +1.71(+1.04%) |
Jul 08, 2020 | 165.07 | 165.81 | 164.07 | 164.35 | 1,022,882 | -0.94(-0.57%) |
Jul 07, 2020 | 165.47 | 166.71 | 164.96 | 165.29 | 747,106 | -1.76(-1.05%) |
Jul 06, 2020 | 171.90 | 173.05 | 166.33 | 167.05 | 1,025,638 | -2.41(-1.42%) |
Jul 02, 2020 | 170.85 | 171.72 | 167.89 | 169.45 | 1,054,026 | +0.17(+0.10%) |
Jul 01, 2020 | 162.91 | 170.10 | 162.53 | 169.28 | 798,253 | +6.18(+3.79%) |
Jun 30, 2020 | 162.59 | 164.56 | 160.72 | 163.10 | 1,252,828 | +0.67(+0.41%) |
Jun 29, 2020 | 162.14 | 162.97 | 160.76 | 162.43 | 908,665 | +1.55(+0.96%) |
Jun 26, 2020 | 162.05 | 164.29 | 160.33 | 160.88 | 1,611,804 | -1.49(-0.92%) |
Jun 25, 2020 | 160.83 | 162.47 | 158.89 | 162.37 | 973,822 | +1.34(+0.83%) |
Jun 24, 2020 | 158.95 | 162.28 | 158.40 | 161.03 | 1,381,265 | +1.03(+0.64%) |
Jun 23, 2020 | 163.00 | 163.60 | 159.85 | 160.00 | 742,197 | -1.73(-1.07%) |
Jun 22, 2020 | 162.35 | 163.30 | 159.03 | 161.73 | 1,149,115 | -0.27(-0.17%) |
Jun 19, 2020 | 168.98 | 168.98 | 161.89 | 162.00 | 4,293,164 | -4.83(-2.89%) |
Jun 18, 2020 | 166.94 | 167.51 | 163.83 | 166.82 | 902,309 | -1.27(-0.75%) |
Jun 17, 2020 | 169.41 | 170.22 | 167.39 | 168.09 | 821,923 | -0.93(-0.55%) |
Jun 16, 2020 | 173.83 | 174.46 | 167.77 | 169.03 | 1,030,146 | -0.28(-0.17%) |
Jun 15, 2020 | 163.69 | 170.36 | 162.85 | 169.31 | 1,303,861 | +2.31(+1.38%) |
Jun 12, 2020 | 168.57 | 169.15 | 162.85 | 167.00 | 1,078,614 | +2.16(+1.31%) |
Jun 11, 2020 | 169.14 | 170.44 | 163.71 | 164.84 | 1,552,944 | -8.03(-4.64%) |
Jun 10, 2020 | 176.97 | 178.14 | 172.79 | 172.86 | 1,044,817 | -4.96(-2.79%) |
Jun 09, 2020 | 171.58 | 178.09 | 170.04 | 177.83 | 1,071,827 | +3.95(+2.27%) |
Jun 08, 2020 | 173.80 | 177.46 | 172.55 | 173.88 | 1,380,528 | +0.26(+0.15%) |
Jun 05, 2020 | 173.30 | 174.71 | 171.15 | 173.62 | 1,349,692 | +4.82(+2.86%) |
Jun 04, 2020 | 174.05 | 174.56 | 167.36 | 168.80 | 1,071,232 | -6.16(-3.52%) |
Jun 03, 2020 | 175.55 | 179.71 | 174.57 | 174.96 | 1,414,038 | +0.19(+0.11%) |
Jun 02, 2020 | 174.41 | 175.89 | 171.29 | 174.77 | 1,418,541 | +2.50(+1.45%) |
Jun 01, 2020 | 170.15 | 173.51 | 168.83 | 172.27 | 1,470,196 | +1.71(+1.00%) |
May 29, 2020 | 168.32 | 171.74 | 166.70 | 170.57 | 1,429,806 | +1.30(+0.77%) |
May 28, 2020 | 167.03 | 169.36 | 165.74 | 169.26 | 901,050 | +3.55(+2.14%) |
May 27, 2020 | 162.58 | 166.35 | 162.58 | 165.71 | 1,052,614 | +3.78(+2.33%) |
May 26, 2020 | 160.12 | 162.54 | 158.88 | 161.93 | 1,308,198 | +5.06(+3.22%) |
May 22, 2020 | 154.82 | 156.95 | 153.96 | 156.88 | 739,329 | +3.11(+2.02%) |
May 21, 2020 | 154.07 | 155.07 | 152.91 | 153.76 | 666,845 | -0.97(-0.62%) |
May 20, 2020 | 155.45 | 155.98 | 152.55 | 154.73 | 1,128,589 | +0.29(+0.19%) |
May 19, 2020 | 153.27 | 155.19 | 152.71 | 154.45 | 861,839 | +0.19(+0.12%) |
May 18, 2020 | 151.43 | 156.02 | 151.16 | 154.26 | 1,287,711 | +6.22(+4.20%) |
May 15, 2020 | 148.69 | 148.80 | 145.68 | 148.04 | 1,669,316 | -2.55(-1.69%) |
May 14, 2020 | 147.23 | 150.59 | 144.80 | 150.59 | 1,216,429 | +2.02(+1.36%) |
May 13, 2020 | 149.65 | 151.42 | 148.19 | 148.57 | 1,285,545 | -1.57(-1.05%) |
May 12, 2020 | 157.27 | 158.03 | 147.08 | 150.15 | 1,585,570 | -7.12(-4.53%) |
May 11, 2020 | 158.85 | 160.09 | 156.74 | 157.26 | 832,648 | -2.87(-1.79%) |
May 08, 2020 | 156.28 | 161.24 | 155.59 | 160.13 | 1,339,113 | +5.75(+3.72%) |
May 07, 2020 | 149.75 | 154.99 | 149.08 | 154.39 | 1,493,522 | +6.24(+4.21%) |
May 06, 2020 | 151.28 | 152.29 | 147.90 | 148.15 | 856,545 | -2.82(-1.87%) |
May 05, 2020 | 153.06 | 154.34 | 150.54 | 150.96 | 1,458,640 | -1.39(-0.91%) |
May 04, 2020 | 155.02 | 155.02 | 150.30 | 152.35 | 1,164,616 | -2.75(-1.77%) |