Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 198.68 | 201.08 | 198.04 | 200.93 | 1,818,489 | +1.64(+0.82%) |
Jul 30, 2020 | 196.53 | 200.51 | 196.07 | 199.29 | 1,721,039 | +0.01(+0.00%) |
Jul 29, 2020 | 196.73 | 201.26 | 196.03 | 199.29 | 3,038,383 | +3.08(+1.57%) |
Jul 28, 2020 | 195.89 | 197.01 | 195.00 | 196.21 | 2,102,066 | +0.03(+0.02%) |
Jul 27, 2020 | 193.04 | 199.44 | 192.49 | 196.18 | 2,691,940 | +3.66(+1.90%) |
Jul 24, 2020 | 194.41 | 194.43 | 187.66 | 192.52 | 3,159,561 | -3.90(-1.98%) |
Jul 23, 2020 | 198.81 | 200.14 | 194.81 | 196.42 | 4,381,109 | +3.56(+1.85%) |
Jul 22, 2020 | 191.94 | 194.41 | 191.43 | 192.86 | 2,582,731 | +0.60(+0.31%) |
Jul 21, 2020 | 190.83 | 192.99 | 190.01 | 192.26 | 2,252,867 | +1.61(+0.84%) |
Jul 20, 2020 | 188.75 | 190.98 | 188.31 | 190.65 | 2,059,766 | +2.39(+1.27%) |
Jul 17, 2020 | 187.27 | 189.30 | 185.42 | 188.26 | 3,577,441 | +2.11(+1.13%) |
Jul 16, 2020 | 185.69 | 186.61 | 184.24 | 186.15 | 2,802,387 | +0.46(+0.25%) |
Jul 15, 2020 | 184.52 | 185.79 | 182.28 | 185.69 | 2,569,776 | +2.85(+1.56%) |
Jul 14, 2020 | 179.53 | 183.04 | 178.63 | 182.84 | 2,053,626 | +3.00(+1.67%) |
Jul 13, 2020 | 181.81 | 184.06 | 179.42 | 179.84 | 2,165,957 | -1.24(-0.69%) |
Jul 10, 2020 | 182.92 | 183.24 | 180.23 | 181.09 | 1,983,917 | -1.78(-0.97%) |
Jul 09, 2020 | 181.91 | 184.56 | 180.72 | 182.86 | 2,470,152 | +1.04(+0.57%) |
Jul 08, 2020 | 180.41 | 182.29 | 179.96 | 181.82 | 1,906,634 | +2.35(+1.31%) |
Jul 07, 2020 | 179.71 | 182.13 | 179.06 | 179.48 | 2,803,840 | -0.95(-0.52%) |
Jul 06, 2020 | 179.44 | 181.81 | 178.86 | 180.43 | 1,914,905 | +3.27(+1.85%) |
Jul 02, 2020 | 175.96 | 178.24 | 175.36 | 177.15 | 1,616,750 | +2.48(+1.42%) |
Jul 01, 2020 | 174.62 | 175.54 | 172.68 | 174.67 | 2,128,441 | +0.32(+0.19%) |
Jun 30, 2020 | 169.58 | 174.91 | 168.99 | 174.34 | 2,469,155 | +4.39(+2.58%) |
Jun 29, 2020 | 170.89 | 171.13 | 168.75 | 169.95 | 2,314,797 | +0.66(+0.39%) |
Jun 26, 2020 | 169.70 | 170.33 | 166.87 | 169.29 | 3,496,807 | -0.43(-0.26%) |
Jun 25, 2020 | 169.04 | 170.02 | 166.22 | 169.73 | 2,010,572 | +0.86(+0.51%) |
Jun 24, 2020 | 171.99 | 172.15 | 167.18 | 168.87 | 2,056,878 | -4.07(-2.35%) |
Jun 23, 2020 | 173.72 | 174.33 | 172.04 | 172.94 | 1,307,424 | +0.74(+0.43%) |
Jun 22, 2020 | 170.96 | 172.56 | 170.14 | 172.20 | 1,695,650 | +1.86(+1.09%) |
Jun 19, 2020 | 175.49 | 176.03 | 170.34 | 170.34 | 5,607,209 | -3.00(-1.73%) |
Jun 18, 2020 | 173.09 | 174.46 | 172.18 | 173.34 | 1,924,458 | -0.32(-0.19%) |
Jun 17, 2020 | 173.34 | 174.97 | 173.07 | 173.67 | 2,139,711 | +1.41(+0.82%) |
Jun 16, 2020 | 172.68 | 173.77 | 170.09 | 172.26 | 3,021,916 | +3.30(+1.95%) |
Jun 15, 2020 | 163.97 | 170.06 | 163.63 | 168.96 | 2,836,914 | +3.12(+1.88%) |
Jun 12, 2020 | 165.22 | 168.60 | 162.75 | 165.84 | 3,342,698 | +3.43(+2.11%) |
Jun 11, 2020 | 169.37 | 169.77 | 162.03 | 162.41 | 3,347,348 | -7.67(-4.51%) |
Jun 10, 2020 | 167.66 | 171.88 | 167.66 | 170.08 | 2,600,444 | +3.19(+1.91%) |
Jun 09, 2020 | 169.77 | 170.59 | 166.63 | 166.89 | 2,415,589 | -2.03(-1.20%) |
Jun 08, 2020 | 168.90 | 170.61 | 168.39 | 168.92 | 2,862,287 | -1.69(-0.99%) |
Jun 05, 2020 | 167.49 | 171.47 | 166.07 | 170.61 | 3,080,639 | +4.37(+2.63%) |
Jun 04, 2020 | 166.45 | 168.06 | 165.50 | 166.24 | 2,639,579 | -0.84(-0.50%) |
Jun 03, 2020 | 165.36 | 167.08 | 163.70 | 167.08 | 4,126,928 | +2.64(+1.60%) |
Jun 02, 2020 | 163.22 | 164.44 | 161.83 | 164.44 | 3,004,662 | +1.56(+0.96%) |
Jun 01, 2020 | 163.24 | 163.82 | 161.95 | 162.88 | 1,535,358 | -1.21(-0.74%) |
May 29, 2020 | 162.43 | 164.54 | 160.68 | 164.09 | 5,410,639 | +2.60(+1.61%) |
May 28, 2020 | 159.83 | 163.66 | 159.55 | 161.49 | 3,135,758 | +3.14(+1.98%) |
May 27, 2020 | 155.02 | 158.35 | 153.26 | 158.35 | 3,158,390 | +2.17(+1.39%) |
May 26, 2020 | 159.77 | 160.03 | 155.45 | 156.18 | 3,145,074 | +0.31(+0.20%) |
May 22, 2020 | 155.38 | 156.28 | 154.16 | 155.87 | 1,506,153 | +0.59(+0.38%) |
May 21, 2020 | 155.78 | 156.22 | 153.97 | 155.28 | 2,313,757 | -1.31(-0.84%) |
May 20, 2020 | 158.36 | 158.76 | 156.48 | 156.59 | 2,142,525 | -0.13(-0.08%) |
May 19, 2020 | 159.48 | 160.60 | 156.43 | 156.72 | 2,552,437 | -3.07(-1.92%) |
May 18, 2020 | 162.79 | 164.35 | 159.49 | 159.79 | 3,488,949 | -1.59(-0.98%) |
May 15, 2020 | 157.15 | 161.46 | 157.00 | 161.38 | 5,671,683 | +2.16(+1.35%) |
May 14, 2020 | 157.47 | 159.36 | 155.21 | 159.22 | 2,629,950 | +1.74(+1.11%) |
May 13, 2020 | 157.59 | 160.42 | 154.75 | 157.47 | 4,180,462 | -0.37(-0.24%) |
May 12, 2020 | 159.87 | 161.42 | 157.85 | 157.85 | 3,275,396 | -1.42(-0.89%) |
May 11, 2020 | 157.39 | 160.03 | 156.75 | 159.27 | 6,411,544 | +0.28(+0.17%) |
May 08, 2020 | 161.58 | 162.26 | 158.67 | 158.99 | 9,435,037 | -2.02(-1.25%) |
May 07, 2020 | 156.31 | 162.57 | 154.90 | 161.01 | 7,487,113 | -0.49(-0.31%) |
May 06, 2020 | 162.08 | 164.56 | 161.27 | 161.50 | 2,214,751 | -0.46(-0.29%) |
May 05, 2020 | 160.42 | 163.65 | 159.79 | 161.97 | 1,523,998 | +3.28(+2.07%) |
May 04, 2020 | 158.69 | 158.78 | 156.70 | 158.69 | 1,678,960 | +0.34(+0.22%) |