Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 216.88 | 217.70 | 210.35 | 216.83 | 3,083,300 | +2.89(+1.35%) |
Jul 30, 2020 | 206.11 | 215.00 | 205.00 | 213.94 | 4,381,115 | +4.79(+2.29%) |
Jul 29, 2020 | 198.60 | 210.48 | 198.60 | 209.15 | 4,527,998 | +12.42(+6.31%) |
Jul 28, 2020 | 196.27 | 202.11 | 195.14 | 196.73 | 2,474,077 | +0.46(+0.23%) |
Jul 27, 2020 | 191.65 | 197.80 | 188.71 | 196.27 | 2,340,949 | +5.32(+2.79%) |
Jul 24, 2020 | 193.00 | 194.74 | 186.77 | 190.95 | 3,984,200 | -7.54(-3.80%) |
Jul 23, 2020 | 204.00 | 208.80 | 196.61 | 198.49 | 3,300,946 | -5.49(-2.69%) |
Jul 22, 2020 | 201.37 | 204.50 | 199.33 | 203.98 | 3,010,344 | +2.95(+1.47%) |
Jul 21, 2020 | 203.82 | 204.87 | 198.29 | 201.03 | 3,954,654 | -0.96(-0.48%) |
Jul 20, 2020 | 197.90 | 202.91 | 196.58 | 201.99 | 4,307,443 | +5.58(+2.84%) |
Jul 17, 2020 | 191.10 | 196.84 | 188.66 | 196.41 | 3,102,300 | +4.69(+2.45%) |
Jul 16, 2020 | 190.00 | 193.50 | 186.20 | 191.72 | 3,765,215 | -1.11(-0.58%) |
Jul 15, 2020 | 193.93 | 195.20 | 188.34 | 192.83 | 5,428,821 | -3.60(-1.83%) |
Jul 14, 2020 | 191.00 | 196.94 | 181.50 | 196.43 | 7,462,984 | +6.41(+3.37%) |
Jul 13, 2020 | 211.51 | 211.84 | 185.14 | 190.02 | 9,406,460 | -20.09(-9.56%) |
Jul 10, 2020 | 212.53 | 213.40 | 204.15 | 210.11 | 4,808,000 | -2.31(-1.09%) |
Jul 09, 2020 | 211.50 | 217.00 | 206.59 | 212.42 | 10,233,807 | +6.07(+2.94%) |
Jul 08, 2020 | 200.97 | 206.55 | 200.28 | 206.35 | 6,242,404 | +8.60(+4.35%) |
Jul 07, 2020 | 191.39 | 202.65 | 189.59 | 197.75 | 6,184,528 | +7.09(+3.72%) |
Jul 06, 2020 | 196.45 | 199.45 | 190.00 | 190.66 | 6,491,658 | -0.33(-0.17%) |
Jul 02, 2020 | 181.00 | 199.49 | 178.51 | 190.99 | 13,225,000 | +12.03(+6.72%) |
Jul 01, 2020 | 171.25 | 180.38 | 170.80 | 178.96 | 3,769,859 | +6.75(+3.92%) |
Jun 30, 2020 | 172.36 | 174.48 | 169.77 | 172.21 | 3,459,852 | +0.54(+0.31%) |
Jun 29, 2020 | 176.24 | 177.00 | 166.61 | 171.67 | 5,125,518 | -5.91(-3.33%) |
Jun 26, 2020 | 168.77 | 180.45 | 164.22 | 177.58 | 8,570,600 | +9.18(+5.45%) |
Jun 25, 2020 | 165.00 | 169.80 | 161.63 | 168.40 | 3,364,303 | +4.49(+2.74%) |
Jun 24, 2020 | 167.41 | 172.21 | 163.73 | 163.91 | 5,538,476 | -2.89(-1.73%) |
Jun 23, 2020 | 170.34 | 171.20 | 165.39 | 166.80 | 6,110,532 | -1.50(-0.89%) |
Jun 22, 2020 | 164.33 | 169.85 | 163.49 | 168.30 | 5,684,891 | +6.88(+4.26%) |
Jun 19, 2020 | 163.07 | 165.00 | 160.00 | 161.42 | 14,150,300 | -0.88(-0.54%) |
Jun 18, 2020 | 161.71 | 163.60 | 160.41 | 162.30 | 5,965,137 | +0.59(+0.36%) |
Jun 17, 2020 | 164.27 | 167.87 | 160.93 | 161.71 | 6,210,710 | -1.34(-0.82%) |
Jun 16, 2020 | 164.94 | 165.08 | 158.18 | 163.05 | 5,555,092 | +0.36(+0.22%) |
Jun 15, 2020 | 154.88 | 163.70 | 152.86 | 162.69 | 8,188,717 | +12.09(+8.03%) |
Jun 12, 2020 | 152.06 | 155.14 | 146.28 | 150.60 | 3,986,800 | +1.70(+1.14%) |
Jun 11, 2020 | 145.00 | 154.00 | 144.29 | 148.90 | 5,592,131 | +0.85(+0.57%) |
Jun 10, 2020 | 144.50 | 149.94 | 143.66 | 148.05 | 4,204,842 | +6.13(+4.32%) |
Jun 09, 2020 | 145.41 | 146.05 | 140.34 | 141.92 | 4,229,286 | -4.62(-3.15%) |
Jun 08, 2020 | 136.99 | 147.07 | 135.42 | 146.54 | 4,925,863 | +6.90(+4.94%) |
Jun 05, 2020 | 139.82 | 144.95 | 131.26 | 139.64 | 8,238,700 | -0.42(-0.30%) |
Jun 04, 2020 | 147.75 | 148.64 | 138.54 | 140.06 | 8,377,733 | -7.39(-5.01%) |
Jun 03, 2020 | 146.86 | 150.57 | 145.22 | 147.45 | 4,476,982 | -0.23(-0.16%) |
Jun 02, 2020 | 151.97 | 152.00 | 141.03 | 147.68 | 7,556,867 | +0.46(+0.31%) |
Jun 01, 2020 | 142.35 | 150.58 | 140.45 | 147.22 | 6,848,576 | +7.48(+5.35%) |
May 29, 2020 | 130.03 | 141.43 | 129.90 | 139.74 | 8,932,500 | +11.94(+9.34%) |
May 28, 2020 | 126.75 | 132.13 | 126.54 | 127.80 | 4,279,127 | +1.26(+1.00%) |
May 27, 2020 | 126.65 | 127.46 | 118.21 | 126.54 | 4,471,539 | -2.41(-1.87%) |
May 26, 2020 | 136.01 | 136.04 | 126.50 | 128.95 | 4,883,997 | -4.05(-3.05%) |
May 22, 2020 | 136.17 | 136.18 | 131.64 | 133.00 | 2,937,600 | -0.70(-0.52%) |
May 21, 2020 | 132.00 | 136.29 | 131.08 | 133.70 | 4,877,604 | +4.93(+3.83%) |
May 20, 2020 | 130.00 | 134.74 | 127.33 | 128.77 | 4,325,704 | +1.55(+1.22%) |
May 19, 2020 | 124.14 | 130.36 | 123.39 | 127.22 | 2,963,594 | +4.30(+3.50%) |
May 18, 2020 | 126.78 | 128.46 | 121.61 | 122.92 | 3,900,384 | -2.96(-2.35%) |
May 15, 2020 | 121.75 | 126.28 | 121.47 | 125.88 | 2,596,100 | +3.87(+3.17%) |
May 14, 2020 | 118.30 | 123.49 | 117.11 | 122.01 | 3,045,069 | +2.94(+2.47%) |
May 13, 2020 | 121.11 | 124.28 | 115.57 | 119.07 | 3,580,104 | -1.19(-0.99%) |
May 12, 2020 | 122.00 | 123.79 | 118.12 | 120.26 | 2,613,917 | -0.39(-0.32%) |
May 11, 2020 | 117.68 | 121.84 | 117.50 | 120.65 | 4,240,302 | +4.09(+3.51%) |
May 08, 2020 | 118.48 | 120.90 | 115.66 | 116.56 | 3,157,600 | -1.14(-0.97%) |
May 07, 2020 | 117.38 | 119.54 | 115.11 | 117.70 | 3,751,863 | +2.21(+1.91%) |
May 06, 2020 | 110.88 | 116.00 | 110.88 | 115.49 | 2,983,983 | +6.14(+5.61%) |
May 05, 2020 | 109.00 | 111.76 | 107.36 | 109.35 | 2,005,904 | +2.27(+2.12%) |
May 04, 2020 | 103.43 | 108.96 | 103.16 | 107.08 | 2,088,711 | +3.56(+3.44%) |