Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 211.78 | 212.00 | 205.00 | 209.82 | 1,017,600 | +0.43(+0.21%) |
Jul 30, 2020 | 205.00 | 210.01 | 204.17 | 209.39 | 859,131 | +1.06(+0.51%) |
Jul 29, 2020 | 207.48 | 210.49 | 206.54 | 208.33 | 985,788 | +3.03(+1.48%) |
Jul 28, 2020 | 204.16 | 208.65 | 203.25 | 205.30 | 1,064,453 | +2.15(+1.06%) |
Jul 27, 2020 | 201.02 | 204.51 | 199.15 | 203.15 | 679,778 | +3.58(+1.79%) |
Jul 24, 2020 | 199.89 | 202.05 | 197.00 | 199.57 | 790,500 | -2.36(-1.17%) |
Jul 23, 2020 | 204.64 | 208.72 | 199.66 | 201.93 | 1,110,431 | -2.58(-1.26%) |
Jul 22, 2020 | 205.00 | 207.20 | 202.63 | 204.51 | 767,508 | +0.56(+0.27%) |
Jul 21, 2020 | 208.99 | 209.00 | 202.92 | 203.95 | 913,930 | -3.72(-1.79%) |
Jul 20, 2020 | 201.75 | 208.88 | 201.35 | 207.67 | 1,090,168 | +7.70(+3.85%) |
Jul 17, 2020 | 198.90 | 201.50 | 197.41 | 199.97 | 946,600 | +0.95(+0.48%) |
Jul 16, 2020 | 197.84 | 199.88 | 195.33 | 199.02 | 1,063,572 | -1.54(-0.77%) |
Jul 15, 2020 | 200.39 | 201.97 | 196.23 | 200.56 | 1,099,504 | +0.78(+0.39%) |
Jul 14, 2020 | 198.37 | 200.90 | 190.48 | 199.78 | 1,957,601 | +1.78(+0.90%) |
Jul 13, 2020 | 212.13 | 212.80 | 197.28 | 198.00 | 2,249,937 | -13.32(-6.30%) |
Jul 10, 2020 | 209.04 | 213.26 | 204.85 | 211.32 | 2,647,500 | +6.47(+3.16%) |
Jul 09, 2020 | 205.64 | 208.90 | 201.88 | 204.85 | 1,771,988 | -0.31(-0.15%) |
Jul 08, 2020 | 198.65 | 205.28 | 197.30 | 205.16 | 2,293,469 | +8.48(+4.31%) |
Jul 07, 2020 | 199.50 | 201.16 | 196.52 | 196.68 | 2,102,104 | -1.98(-1.00%) |
Jul 06, 2020 | 202.99 | 204.00 | 196.55 | 198.66 | 2,824,459 | -1.25(-0.63%) |
Jul 02, 2020 | 203.97 | 204.50 | 199.09 | 199.91 | 2,053,100 | -3.70(-1.82%) |
Jul 01, 2020 | 195.58 | 204.95 | 195.50 | 203.61 | 2,091,033 | +4.91(+2.47%) |
Jun 30, 2020 | 194.92 | 199.32 | 194.19 | 198.70 | 2,095,735 | +4.20(+2.16%) |
Jun 29, 2020 | 198.96 | 198.96 | 190.99 | 194.50 | 1,777,584 | -2.30(-1.17%) |
Jun 26, 2020 | 193.66 | 197.70 | 190.17 | 196.80 | 3,419,800 | +3.76(+1.95%) |
Jun 25, 2020 | 191.81 | 194.16 | 189.00 | 193.04 | 821,057 | +2.43(+1.27%) |
Jun 24, 2020 | 193.04 | 195.34 | 188.33 | 190.61 | 1,774,341 | -2.47(-1.28%) |
Jun 23, 2020 | 195.21 | 197.22 | 192.15 | 193.08 | 1,570,044 | -0.01(-0.01%) |
Jun 22, 2020 | 191.00 | 196.32 | 190.23 | 193.09 | 2,244,362 | +5.93(+3.17%) |
Jun 19, 2020 | 188.00 | 189.94 | 185.25 | 187.16 | 1,936,400 | +0.96(+0.52%) |
Jun 18, 2020 | 184.50 | 186.98 | 183.64 | 186.20 | 1,029,482 | +2.41(+1.31%) |
Jun 17, 2020 | 183.41 | 187.50 | 183.16 | 183.79 | 1,131,283 | -0.36(-0.20%) |
Jun 16, 2020 | 184.28 | 185.41 | 180.20 | 184.15 | 1,614,995 | +2.65(+1.46%) |
Jun 15, 2020 | 172.85 | 181.84 | 171.28 | 181.50 | 1,668,697 | +2.62(+1.46%) |
Jun 12, 2020 | 179.61 | 181.28 | 174.78 | 178.88 | 1,546,200 | +5.14(+2.96%) |
Jun 11, 2020 | 182.50 | 183.35 | 173.50 | 173.74 | 2,564,586 | -13.48(-7.20%) |
Jun 10, 2020 | 186.43 | 188.30 | 184.28 | 187.22 | 1,190,150 | +3.29(+1.79%) |
Jun 09, 2020 | 186.00 | 187.08 | 183.45 | 183.93 | 1,007,315 | -2.38(-1.28%) |
Jun 08, 2020 | 182.32 | 187.73 | 181.03 | 186.31 | 1,620,802 | +3.19(+1.74%) |
Jun 05, 2020 | 179.09 | 184.93 | 175.24 | 183.12 | 1,602,100 | +1.54(+0.85%) |
Jun 04, 2020 | 184.25 | 188.17 | 180.52 | 181.58 | 2,051,556 | -7.40(-3.92%) |
Jun 03, 2020 | 190.75 | 192.75 | 187.08 | 188.98 | 3,989,247 | +0.44(+0.23%) |
Jun 02, 2020 | 189.20 | 192.22 | 185.17 | 188.54 | 3,437,682 | +1.98(+1.06%) |
Jun 01, 2020 | 184.53 | 188.76 | 182.45 | 186.56 | 1,518,009 | +0.72(+0.39%) |
May 29, 2020 | 180.31 | 187.11 | 180.06 | 185.84 | 2,379,200 | +5.84(+3.24%) |
May 28, 2020 | 178.41 | 186.15 | 178.00 | 180.00 | 1,810,649 | -1.62(-0.89%) |
May 27, 2020 | 180.29 | 182.00 | 171.16 | 181.62 | 3,311,820 | +0.47(+0.26%) |
May 26, 2020 | 184.89 | 186.47 | 177.18 | 181.15 | 3,828,011 | -3.11(-1.69%) |
May 22, 2020 | 171.83 | 185.26 | 170.00 | 184.26 | 8,835,800 | +15.26(+9.03%) |
May 21, 2020 | 163.28 | 169.00 | 163.02 | 169.00 | 3,247,738 | +5.72(+3.50%) |
May 20, 2020 | 161.77 | 163.94 | 160.50 | 163.28 | 1,330,561 | +4.22(+2.65%) |
May 19, 2020 | 157.60 | 162.13 | 157.04 | 159.06 | 1,328,431 | +4.05(+2.61%) |
May 18, 2020 | 159.68 | 161.54 | 154.58 | 155.01 | 1,366,834 | -1.18(-0.76%) |
May 15, 2020 | 151.00 | 157.75 | 150.25 | 156.19 | 1,266,000 | +4.65(+3.07%) |
May 14, 2020 | 147.36 | 151.54 | 143.30 | 151.54 | 1,601,843 | +2.45(+1.64%) |
May 13, 2020 | 155.32 | 156.93 | 145.93 | 149.09 | 2,307,662 | -7.27(-4.65%) |
May 12, 2020 | 160.00 | 161.80 | 155.89 | 156.36 | 1,577,029 | -2.35(-1.48%) |
May 11, 2020 | 154.00 | 161.23 | 153.42 | 158.71 | 1,983,721 | +5.47(+3.57%) |
May 08, 2020 | 153.38 | 153.95 | 149.51 | 153.24 | 1,786,200 | +2.61(+1.73%) |
May 07, 2020 | 147.56 | 152.08 | 146.70 | 150.63 | 1,736,254 | +5.46(+3.76%) |
May 06, 2020 | 144.16 | 148.14 | 143.26 | 145.17 | 1,221,837 | +1.55(+1.08%) |
May 05, 2020 | 140.86 | 146.46 | 140.70 | 143.62 | 1,860,064 | +8.70(+6.45%) |
May 04, 2020 | 132.45 | 134.96 | 131.34 | 134.92 | 910,241 | +0.87(+0.65%) |