Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 167.41 | 169.94 | 164.47 | 169.84 | 2,073,230 | +1.84(+1.10%) |
Jul 30, 2020 | 165.45 | 168.51 | 164.63 | 167.99 | 1,179,026 | +0.74(+0.44%) |
Jul 29, 2020 | 164.98 | 168.14 | 163.71 | 167.25 | 949,138 | +2.52(+1.53%) |
Jul 28, 2020 | 158.01 | 164.76 | 158.01 | 164.73 | 942,072 | +7.05(+4.47%) |
Jul 27, 2020 | 157.41 | 158.64 | 155.68 | 157.68 | 556,143 | +0.18(+0.11%) |
Jul 24, 2020 | 159.49 | 159.94 | 157.24 | 157.50 | 610,459 | -1.41(-0.89%) |
Jul 23, 2020 | 160.51 | 161.44 | 157.55 | 158.91 | 628,718 | -1.10(-0.68%) |
Jul 22, 2020 | 157.57 | 160.76 | 156.51 | 160.00 | 822,521 | +1.25(+0.79%) |
Jul 21, 2020 | 160.74 | 161.00 | 158.65 | 158.76 | 684,270 | -0.81(-0.51%) |
Jul 20, 2020 | 163.40 | 163.58 | 159.54 | 159.56 | 564,375 | -3.83(-2.35%) |
Jul 17, 2020 | 160.34 | 163.97 | 159.19 | 163.40 | 986,126 | +3.33(+2.08%) |
Jul 16, 2020 | 163.47 | 165.46 | 159.98 | 160.06 | 731,212 | -3.76(-2.29%) |
Jul 15, 2020 | 166.22 | 166.22 | 162.41 | 163.82 | 1,156,216 | -0.88(-0.54%) |
Jul 14, 2020 | 164.04 | 167.32 | 163.95 | 164.70 | 692,865 | +0.81(+0.49%) |
Jul 13, 2020 | 165.42 | 165.97 | 163.65 | 163.90 | 618,757 | -1.31(-0.79%) |
Jul 10, 2020 | 166.03 | 167.28 | 164.81 | 165.21 | 741,919 | -0.80(-0.48%) |
Jul 09, 2020 | 163.78 | 166.80 | 163.18 | 166.00 | 654,078 | +1.71(+1.04%) |
Jul 08, 2020 | 165.02 | 165.75 | 164.01 | 164.30 | 1,023,232 | -0.93(-0.57%) |
Jul 07, 2020 | 165.41 | 166.65 | 164.91 | 165.23 | 747,362 | -1.76(-1.05%) |
Jul 06, 2020 | 171.84 | 172.99 | 166.28 | 166.99 | 1,025,989 | -2.41(-1.42%) |
Jul 02, 2020 | 170.80 | 171.66 | 167.84 | 169.39 | 1,054,386 | +0.17(+0.10%) |
Jul 01, 2020 | 162.86 | 170.04 | 162.48 | 169.22 | 798,526 | +6.18(+3.79%) |
Jun 30, 2020 | 162.54 | 164.50 | 160.67 | 163.05 | 1,253,257 | +0.67(+0.41%) |
Jun 29, 2020 | 162.09 | 162.91 | 160.70 | 162.38 | 908,976 | +1.55(+0.96%) |
Jun 26, 2020 | 161.99 | 164.24 | 160.28 | 160.83 | 1,612,355 | -1.49(-0.92%) |
Jun 25, 2020 | 160.78 | 162.41 | 158.83 | 162.32 | 974,155 | +1.34(+0.83%) |
Jun 24, 2020 | 158.89 | 162.22 | 158.35 | 160.97 | 1,381,738 | +1.03(+0.64%) |
Jun 23, 2020 | 162.94 | 163.55 | 159.79 | 159.94 | 742,451 | -1.72(-1.07%) |
Jun 22, 2020 | 162.29 | 163.24 | 158.98 | 161.67 | 1,149,508 | -0.27(-0.17%) |
Jun 19, 2020 | 168.93 | 168.93 | 161.83 | 161.94 | 4,294,633 | -4.83(-2.89%) |
Jun 18, 2020 | 166.88 | 167.46 | 163.78 | 166.77 | 902,617 | -1.27(-0.75%) |
Jun 17, 2020 | 169.35 | 170.17 | 167.33 | 168.03 | 822,204 | -0.94(-0.55%) |
Jun 16, 2020 | 173.77 | 174.40 | 167.72 | 168.97 | 1,030,498 | -0.28(-0.17%) |
Jun 15, 2020 | 163.63 | 170.30 | 162.79 | 169.25 | 1,304,307 | +2.31(+1.38%) |
Jun 12, 2020 | 168.51 | 169.10 | 162.79 | 166.94 | 1,078,983 | +2.16(+1.31%) |
Jun 11, 2020 | 169.09 | 170.38 | 163.65 | 164.78 | 1,553,475 | -8.02(-4.64%) |
Jun 10, 2020 | 176.91 | 178.08 | 172.74 | 172.80 | 1,045,175 | -4.96(-2.79%) |
Jun 09, 2020 | 171.53 | 178.03 | 169.99 | 177.76 | 1,072,193 | +3.94(+2.27%) |
Jun 08, 2020 | 173.74 | 177.40 | 172.49 | 173.82 | 1,381,000 | +0.26(+0.15%) |
Jun 05, 2020 | 173.24 | 174.65 | 171.09 | 173.56 | 1,350,154 | +4.82(+2.86%) |
Jun 04, 2020 | 173.99 | 174.50 | 167.30 | 168.74 | 1,071,599 | -6.16(-3.52%) |
Jun 03, 2020 | 175.49 | 179.65 | 174.51 | 174.90 | 1,414,521 | +0.19(+0.11%) |
Jun 02, 2020 | 174.35 | 175.83 | 171.23 | 174.71 | 1,419,027 | +2.50(+1.45%) |
Jun 01, 2020 | 170.09 | 173.45 | 168.78 | 172.22 | 1,470,699 | +1.71(+1.00%) |
May 29, 2020 | 168.26 | 171.68 | 166.65 | 170.51 | 1,430,295 | +1.30(+0.77%) |
May 28, 2020 | 166.97 | 169.31 | 165.68 | 169.20 | 901,358 | +3.55(+2.14%) |
May 27, 2020 | 162.53 | 166.29 | 162.53 | 165.66 | 1,052,974 | +3.78(+2.33%) |
May 26, 2020 | 160.07 | 162.49 | 158.83 | 161.88 | 1,308,646 | +5.05(+3.22%) |
May 22, 2020 | 154.76 | 156.90 | 153.91 | 156.82 | 739,582 | +3.11(+2.02%) |
May 21, 2020 | 154.01 | 155.02 | 152.86 | 153.71 | 667,073 | -0.97(-0.63%) |
May 20, 2020 | 155.39 | 155.93 | 152.50 | 154.68 | 1,128,975 | +0.28(+0.18%) |
May 19, 2020 | 153.22 | 155.13 | 152.66 | 154.39 | 862,134 | +0.19(+0.12%) |
May 18, 2020 | 151.37 | 155.97 | 151.11 | 154.21 | 1,288,151 | +6.22(+4.20%) |
May 15, 2020 | 148.64 | 148.75 | 145.63 | 147.99 | 1,669,886 | -2.55(-1.69%) |
May 14, 2020 | 147.18 | 150.54 | 144.75 | 150.54 | 1,216,845 | +2.02(+1.36%) |
May 13, 2020 | 149.60 | 151.37 | 148.14 | 148.52 | 1,285,985 | -1.57(-1.05%) |
May 12, 2020 | 157.22 | 157.98 | 147.03 | 150.10 | 1,586,113 | -7.12(-4.53%) |
May 11, 2020 | 158.80 | 160.03 | 156.69 | 157.21 | 832,932 | -2.87(-1.79%) |
May 08, 2020 | 156.23 | 161.18 | 155.54 | 160.08 | 1,339,571 | +5.74(+3.72%) |
May 07, 2020 | 149.70 | 154.93 | 149.03 | 154.34 | 1,494,032 | +6.24(+4.21%) |
May 06, 2020 | 151.22 | 152.24 | 147.85 | 148.09 | 856,838 | -2.82(-1.87%) |
May 05, 2020 | 153.01 | 154.28 | 150.49 | 150.91 | 1,459,139 | -1.39(-0.91%) |
May 04, 2020 | 154.97 | 154.97 | 150.25 | 152.30 | 1,165,014 | -2.75(-1.77%) |