Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 199.16 | 200.72 | 194.63 | 199.18 | 2,388,560 | -1.72(-0.86%) |
Jul 30, 2020 | 197.23 | 200.90 | 196.23 | 200.90 | 1,489,776 | +1.58(+0.79%) |
Jul 29, 2020 | 198.52 | 200.04 | 197.25 | 199.32 | 1,510,333 | +0.06(+0.03%) |
Jul 28, 2020 | 200.49 | 201.57 | 198.19 | 199.26 | 1,440,660 | -1.24(-0.62%) |
Jul 27, 2020 | 201.04 | 201.23 | 198.70 | 200.50 | 1,357,943 | -0.15(-0.07%) |
Jul 24, 2020 | 200.52 | 202.09 | 199.91 | 200.65 | 1,056,037 | -0.19(-0.10%) |
Jul 23, 2020 | 201.16 | 202.16 | 199.81 | 200.84 | 1,386,249 | -0.48(-0.24%) |
Jul 22, 2020 | 199.01 | 201.41 | 198.52 | 201.32 | 1,315,694 | +1.59(+0.80%) |
Jul 21, 2020 | 198.55 | 199.78 | 197.54 | 199.73 | 984,960 | +2.25(+1.14%) |
Jul 20, 2020 | 196.46 | 197.82 | 195.90 | 197.48 | 1,173,775 | +0.23(+0.12%) |
Jul 17, 2020 | 197.75 | 197.75 | 195.34 | 197.25 | 1,269,558 | +0.96(+0.49%) |
Jul 16, 2020 | 194.68 | 196.38 | 193.69 | 196.29 | 1,470,096 | +1.63(+0.84%) |
Jul 15, 2020 | 195.25 | 195.43 | 192.96 | 194.66 | 1,214,087 | +1.88(+0.97%) |
Jul 14, 2020 | 191.32 | 194.65 | 191.31 | 192.78 | 1,229,082 | +1.93(+1.01%) |
Jul 13, 2020 | 191.77 | 193.31 | 189.90 | 190.86 | 1,206,329 | -0.48(-0.25%) |
Jul 10, 2020 | 188.81 | 191.53 | 187.69 | 191.34 | 990,370 | +3.00(+1.59%) |
Jul 09, 2020 | 189.34 | 189.53 | 186.60 | 188.34 | 1,426,637 | -1.05(-0.55%) |
Jul 08, 2020 | 186.99 | 189.40 | 186.59 | 189.39 | 1,904,756 | +2.98(+1.60%) |
Jul 07, 2020 | 186.15 | 187.58 | 185.76 | 186.40 | 1,617,857 | -0.23(-0.12%) |
Jul 06, 2020 | 188.54 | 188.67 | 186.16 | 186.63 | 1,282,904 | +1.21(+0.65%) |
Jul 02, 2020 | 187.70 | 187.70 | 184.77 | 185.42 | 1,281,741 | +0.30(+0.16%) |
Jul 01, 2020 | 186.63 | 187.72 | 184.14 | 185.12 | 1,100,290 | -1.41(-0.76%) |
Jun 30, 2020 | 181.78 | 187.17 | 180.29 | 186.54 | 1,815,646 | +4.24(+2.33%) |
Jun 29, 2020 | 185.41 | 185.85 | 181.35 | 182.30 | 1,191,938 | -1.74(-0.95%) |
Jun 26, 2020 | 187.45 | 190.23 | 183.27 | 184.04 | 2,539,426 | -4.23(-2.25%) |
Jun 25, 2020 | 181.76 | 188.77 | 181.36 | 188.27 | 1,944,666 | +6.64(+3.66%) |
Jun 24, 2020 | 181.97 | 182.77 | 179.92 | 181.63 | 2,434,848 | -1.43(-0.78%) |
Jun 23, 2020 | 185.03 | 185.36 | 182.56 | 183.06 | 1,874,770 | +0.22(+0.12%) |
Jun 22, 2020 | 179.95 | 184.27 | 179.20 | 182.84 | 1,375,969 | +1.93(+1.07%) |
Jun 19, 2020 | 187.80 | 187.91 | 180.35 | 180.91 | 2,868,585 | -4.07(-2.20%) |
Jun 18, 2020 | 184.72 | 188.73 | 184.15 | 184.98 | 1,210,879 | -0.91(-0.49%) |
Jun 17, 2020 | 180.85 | 187.33 | 180.55 | 185.89 | 1,596,082 | +5.63(+3.12%) |
Jun 16, 2020 | 182.56 | 182.89 | 178.47 | 180.26 | 1,199,645 | +1.96(+1.10%) |
Jun 15, 2020 | 172.90 | 179.51 | 171.63 | 178.31 | 1,684,502 | +2.08(+1.18%) |
Jun 12, 2020 | 179.09 | 179.54 | 172.25 | 176.22 | 1,423,193 | +1.26(+0.72%) |
Jun 11, 2020 | 184.29 | 184.29 | 174.24 | 174.96 | 1,825,424 | -12.14(-6.49%) |
Jun 10, 2020 | 187.28 | 188.85 | 185.18 | 187.10 | 1,722,017 | -1.08(-0.57%) |
Jun 09, 2020 | 190.52 | 191.23 | 187.59 | 188.18 | 1,371,391 | -3.60(-1.88%) |
Jun 08, 2020 | 193.74 | 194.13 | 190.45 | 191.78 | 1,574,563 | -2.12(-1.09%) |
Jun 05, 2020 | 197.97 | 197.97 | 193.18 | 193.90 | 1,643,734 | +2.14(+1.12%) |
Jun 04, 2020 | 191.63 | 192.28 | 189.73 | 191.76 | 643,894 | -0.95(-0.49%) |
Jun 03, 2020 | 190.00 | 195.13 | 189.18 | 192.71 | 1,265,433 | +4.01(+2.13%) |
Jun 02, 2020 | 190.46 | 191.33 | 187.94 | 188.70 | 1,219,689 | -1.27(-0.67%) |
Jun 01, 2020 | 190.10 | 191.36 | 188.54 | 189.97 | 1,221,317 | -0.78(-0.41%) |
May 29, 2020 | 191.81 | 192.79 | 189.06 | 190.75 | 3,315,760 | -1.69(-0.88%) |
May 28, 2020 | 193.11 | 195.19 | 189.83 | 192.44 | 1,108,481 | +0.82(+0.43%) |
May 27, 2020 | 192.14 | 193.85 | 189.80 | 191.61 | 1,616,508 | +2.69(+1.42%) |
May 26, 2020 | 189.28 | 191.15 | 188.62 | 188.92 | 1,303,748 | +2.99(+1.61%) |
May 22, 2020 | 187.23 | 187.32 | 184.69 | 185.93 | 971,269 | -1.32(-0.70%) |
May 21, 2020 | 188.52 | 189.40 | 186.05 | 187.25 | 1,221,499 | -1.88(-0.99%) |
May 20, 2020 | 191.16 | 193.07 | 188.78 | 189.12 | 1,063,043 | -0.26(-0.14%) |
May 19, 2020 | 189.34 | 191.74 | 189.21 | 189.39 | 1,064,936 | -1.26(-0.66%) |
May 18, 2020 | 189.58 | 194.00 | 189.18 | 190.65 | 1,558,582 | +5.01(+2.70%) |
May 15, 2020 | 186.17 | 187.34 | 184.45 | 185.64 | 2,196,637 | -2.19(-1.17%) |
May 14, 2020 | 181.63 | 188.16 | 180.37 | 187.83 | 1,208,648 | +3.58(+1.94%) |
May 13, 2020 | 188.86 | 188.86 | 183.37 | 184.24 | 3,189,866 | -2.90(-1.55%) |
May 12, 2020 | 185.54 | 188.81 | 185.54 | 187.14 | 1,498,556 | +1.17(+0.63%) |
May 11, 2020 | 182.81 | 187.96 | 182.56 | 185.97 | 1,518,058 | +2.18(+1.19%) |
May 08, 2020 | 180.31 | 183.80 | 179.36 | 183.79 | 884,746 | +4.77(+2.67%) |
May 07, 2020 | 173.28 | 180.49 | 173.28 | 179.01 | 1,172,019 | +7.35(+4.28%) |
May 06, 2020 | 178.48 | 178.90 | 170.83 | 171.66 | 1,170,429 | -5.51(-3.11%) |
May 05, 2020 | 171.50 | 178.23 | 171.50 | 177.17 | 1,181,919 | +5.08(+2.95%) |
May 04, 2020 | 172.63 | 173.19 | 170.55 | 172.09 | 1,621,907 | -0.51(-0.30%) |