Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 167.32 | 167.40 | 161.62 | 163.21 | 2,595,222 | -5.46(-3.24%) |
Jul 30, 2020 | 169.37 | 171.27 | 167.28 | 168.67 | 1,830,762 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.27 | 166.90 | 171.82 | 2,255,000 | +5.72(+3.44%) |
Jul 28, 2020 | 165.62 | 168.10 | 164.62 | 166.10 | 1,921,937 | +0.24(+0.14%) |
Jul 27, 2020 | 170.02 | 170.20 | 165.76 | 165.86 | 1,995,674 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.06 | 170.03 | 171.08 | 2,395,133 | +1.80(+1.06%) |
Jul 23, 2020 | 167.33 | 171.24 | 167.09 | 169.28 | 2,160,822 | +2.07(+1.24%) |
Jul 22, 2020 | 168.55 | 168.68 | 165.58 | 167.21 | 1,701,840 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.68 | 166.58 | 168.51 | 2,690,468 | +2.31(+1.39%) |
Jul 20, 2020 | 170.09 | 170.34 | 166.07 | 166.20 | 2,118,824 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.92 | 169.44 | 169.94 | 2,684,843 | -0.18(-0.11%) |
Jul 16, 2020 | 171.06 | 171.40 | 169.07 | 170.12 | 1,806,031 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.58 | 170.29 | 171.10 | 1,922,036 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.17 | 1,903,425 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.24 | 166.53 | 167.63 | 1,834,366 | +1.73(+1.04%) |
Jul 10, 2020 | 164.78 | 166.38 | 161.41 | 165.90 | 1,609,171 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.42 | 162.34 | 164.35 | 2,466,432 | -5.84(-3.43%) |
Jul 08, 2020 | 172.46 | 174.40 | 167.41 | 170.19 | 2,682,492 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.87 | 171.56 | 172.05 | 2,310,690 | -6.88(-3.85%) |
Jul 06, 2020 | 181.27 | 182.21 | 178.63 | 178.93 | 1,662,485 | -1.10(-0.61%) |
Jul 02, 2020 | 181.42 | 183.84 | 179.65 | 180.03 | 944,255 | -0.01(-0.00%) |
Jul 01, 2020 | 177.64 | 181.79 | 177.18 | 180.04 | 2,120,408 | +2.69(+1.52%) |
Jun 30, 2020 | 177.23 | 178.42 | 174.23 | 177.34 | 2,271,637 | +0.09(+0.05%) |
Jun 29, 2020 | 176.43 | 177.44 | 173.60 | 177.25 | 1,369,612 | +2.35(+1.35%) |
Jun 26, 2020 | 174.76 | 175.44 | 172.41 | 174.90 | 2,550,464 | -0.40(-0.23%) |
Jun 25, 2020 | 173.04 | 175.75 | 171.12 | 175.29 | 1,296,689 | +1.43(+0.82%) |
Jun 24, 2020 | 179.66 | 181.44 | 172.20 | 173.87 | 1,754,418 | -7.88(-4.34%) |
Jun 23, 2020 | 181.59 | 183.34 | 179.23 | 181.75 | 1,785,285 | +1.82(+1.01%) |
Jun 22, 2020 | 179.84 | 181.84 | 176.89 | 179.93 | 1,534,314 | -0.96(-0.53%) |
Jun 19, 2020 | 183.42 | 186.04 | 180.28 | 180.89 | 2,383,917 | +1.34(+0.75%) |
Jun 18, 2020 | 179.91 | 180.29 | 177.00 | 179.55 | 1,990,493 | -1.72(-0.95%) |
Jun 17, 2020 | 183.84 | 184.28 | 180.35 | 181.27 | 1,237,502 | -1.15(-0.63%) |
Jun 16, 2020 | 183.20 | 185.39 | 179.09 | 182.42 | 1,426,803 | +5.57(+3.15%) |
Jun 15, 2020 | 175.10 | 178.99 | 172.34 | 176.85 | 2,227,851 | -2.73(-1.52%) |
Jun 12, 2020 | 186.97 | 187.52 | 177.63 | 179.59 | 2,121,718 | -1.45(-0.80%) |
Jun 11, 2020 | 192.97 | 193.53 | 178.93 | 181.04 | 3,106,967 | -16.48(-8.34%) |
Jun 10, 2020 | 202.69 | 202.72 | 195.29 | 197.52 | 1,516,582 | -5.20(-2.56%) |
Jun 09, 2020 | 202.24 | 205.37 | 199.88 | 202.72 | 1,584,647 | -1.27(-0.62%) |
Jun 08, 2020 | 196.56 | 204.06 | 195.84 | 203.99 | 2,214,434 | +6.01(+3.04%) |
Jun 05, 2020 | 193.74 | 201.83 | 192.24 | 197.98 | 2,069,765 | +6.70(+3.50%) |
Jun 04, 2020 | 188.51 | 193.18 | 187.56 | 191.28 | 1,332,414 | +0.97(+0.51%) |
Jun 03, 2020 | 192.38 | 193.62 | 189.56 | 190.30 | 1,486,311 | +0.05(+0.02%) |
Jun 02, 2020 | 187.32 | 191.38 | 185.47 | 190.25 | 2,079,032 | +3.03(+1.62%) |
Jun 01, 2020 | 185.65 | 187.89 | 183.93 | 187.22 | 1,124,629 | +0.74(+0.40%) |
May 29, 2020 | 189.56 | 192.20 | 184.93 | 186.48 | 2,440,844 | -3.07(-1.62%) |
May 28, 2020 | 189.02 | 193.74 | 188.60 | 189.56 | 1,548,042 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.69 | 182.68 | 188.51 | 1,363,036 | +3.34(+1.81%) |
May 26, 2020 | 183.12 | 187.13 | 182.27 | 185.16 | 1,632,292 | +6.54(+3.66%) |
May 22, 2020 | 179.06 | 179.32 | 176.62 | 178.62 | 866,167 | +0.30(+0.17%) |
May 21, 2020 | 177.64 | 179.78 | 176.41 | 178.32 | 1,134,648 | +0.39(+0.22%) |
May 20, 2020 | 183.29 | 183.87 | 177.20 | 177.93 | 1,711,292 | -3.32(-1.83%) |
May 19, 2020 | 182.27 | 184.27 | 180.04 | 181.25 | 1,055,203 | -1.64(-0.89%) |
May 18, 2020 | 184.52 | 185.43 | 182.74 | 182.88 | 1,331,066 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.20 | 179.71 | 1,380,937 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.33 | 166.83 | 174.33 | 1,945,582 | +3.26(+1.91%) |
May 13, 2020 | 177.99 | 178.62 | 168.87 | 171.07 | 1,953,020 | -8.08(-4.51%) |
May 12, 2020 | 180.23 | 183.54 | 179.15 | 179.15 | 1,412,180 | +0.54(+0.30%) |
May 11, 2020 | 177.33 | 181.02 | 177.26 | 178.61 | 1,130,148 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.03 | 175.88 | 178.88 | 1,376,069 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,839 | +0.71(+0.41%) |
May 06, 2020 | 181.72 | 182.81 | 172.96 | 173.36 | 1,522,211 | -6.58(-3.66%) |
May 05, 2020 | 176.76 | 182.20 | 176.36 | 179.93 | 1,523,951 | +5.46(+3.13%) |
May 04, 2020 | 171.06 | 176.18 | 170.62 | 174.47 | 1,614,221 | -2.34(-1.33%) |