Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 190.64 | 190.88 | 183.08 | 184.14 | 98,300 | -2.24(-1.20%) |
Jul 30, 2020 | 180.84 | 188.13 | 180.84 | 186.38 | 81,188 | +0.32(+0.17%) |
Jul 29, 2020 | 190.00 | 190.03 | 185.45 | 186.06 | 73,621 | -5.51(-2.88%) |
Jul 28, 2020 | 193.55 | 193.84 | 191.53 | 191.57 | 75,585 | -4.24(-2.17%) |
Jul 27, 2020 | 193.00 | 197.13 | 193.00 | 195.81 | 60,793 | +2.16(+1.12%) |
Jul 24, 2020 | 197.42 | 197.42 | 192.42 | 193.65 | 82,500 | -6.75(-3.37%) |
Jul 23, 2020 | 204.33 | 205.44 | 199.82 | 200.40 | 54,532 | -7.65(-3.68%) |
Jul 22, 2020 | 208.54 | 209.95 | 205.91 | 208.05 | 50,022 | -0.79(-0.38%) |
Jul 21, 2020 | 213.17 | 213.17 | 208.66 | 208.84 | 93,019 | -4.72(-2.21%) |
Jul 20, 2020 | 207.89 | 214.36 | 206.90 | 213.56 | 116,282 | +10.02(+4.92%) |
Jul 17, 2020 | 199.61 | 203.64 | 199.54 | 203.54 | 62,400 | +5.13(+2.59%) |
Jul 16, 2020 | 201.27 | 201.60 | 196.95 | 198.41 | 87,356 | -2.33(-1.16%) |
Jul 15, 2020 | 199.58 | 201.16 | 198.05 | 200.74 | 101,811 | +8.73(+4.55%) |
Jul 14, 2020 | 187.11 | 192.25 | 185.44 | 192.01 | 139,414 | +0.97(+0.51%) |
Jul 13, 2020 | 193.96 | 196.63 | 190.34 | 191.04 | 146,111 | -0.73(-0.38%) |
Jul 10, 2020 | 199.02 | 199.36 | 190.90 | 191.77 | 189,400 | -9.30(-4.63%) |
Jul 09, 2020 | 202.83 | 204.50 | 200.07 | 201.07 | 75,331 | +0.60(+0.30%) |
Jul 08, 2020 | 200.55 | 201.28 | 198.08 | 200.47 | 75,024 | -1.50(-0.74%) |
Jul 07, 2020 | 200.45 | 204.97 | 200.14 | 201.97 | 98,122 | -0.58(-0.29%) |
Jul 06, 2020 | 200.13 | 203.82 | 200.10 | 202.55 | 71,120 | +2.24(+1.12%) |
Jul 02, 2020 | 200.87 | 201.87 | 199.03 | 200.31 | 73,100 | -2.13(-1.05%) |
Jul 01, 2020 | 199.95 | 203.03 | 198.55 | 202.44 | 80,343 | +5.15(+2.61%) |
Jun 30, 2020 | 195.68 | 198.05 | 194.99 | 197.29 | 90,541 | +0.74(+0.38%) |
Jun 29, 2020 | 198.37 | 199.51 | 194.48 | 196.55 | 154,256 | +0.52(+0.27%) |
Jun 26, 2020 | 203.19 | 203.59 | 195.52 | 196.03 | 160,500 | -9.62(-4.68%) |
Jun 25, 2020 | 204.93 | 207.41 | 202.09 | 205.65 | 115,958 | +5.17(+2.58%) |
Jun 24, 2020 | 205.36 | 207.00 | 198.79 | 200.48 | 76,762 | -8.00(-3.84%) |
Jun 23, 2020 | 208.65 | 211.91 | 208.03 | 208.48 | 61,428 | -3.85(-1.81%) |
Jun 22, 2020 | 212.69 | 212.72 | 209.09 | 212.33 | 65,967 | +4.97(+2.40%) |
Jun 19, 2020 | 206.38 | 209.54 | 205.24 | 207.36 | 98,400 | +5.35(+2.65%) |
Jun 18, 2020 | 200.18 | 202.17 | 198.62 | 202.01 | 75,271 | -3.55(-1.73%) |
Jun 17, 2020 | 206.55 | 207.48 | 204.99 | 205.56 | 110,637 | +3.92(+1.94%) |
Jun 16, 2020 | 201.95 | 203.32 | 198.96 | 201.64 | 88,291 | +1.80(+0.90%) |
Jun 15, 2020 | 195.36 | 200.37 | 193.49 | 199.84 | 96,693 | +4.43(+2.27%) |
Jun 12, 2020 | 197.04 | 197.98 | 191.83 | 195.41 | 90,100 | +1.73(+0.89%) |
Jun 11, 2020 | 199.70 | 200.10 | 193.59 | 193.68 | 133,495 | -9.07(-4.47%) |
Jun 10, 2020 | 203.88 | 204.94 | 201.20 | 202.75 | 79,151 | -1.34(-0.66%) |
Jun 09, 2020 | 202.16 | 206.35 | 201.83 | 204.09 | 98,541 | +3.03(+1.51%) |
Jun 08, 2020 | 198.66 | 201.67 | 196.29 | 201.06 | 121,471 | +1.93(+0.97%) |
Jun 05, 2020 | 200.10 | 201.14 | 197.98 | 199.13 | 123,800 | +3.15(+1.61%) |
Jun 04, 2020 | 201.40 | 203.46 | 195.64 | 195.98 | 97,199 | -3.70(-1.85%) |
Jun 03, 2020 | 201.03 | 201.84 | 198.57 | 199.68 | 104,929 | +1.87(+0.95%) |
Jun 02, 2020 | 200.02 | 200.41 | 197.42 | 197.81 | 121,925 | -4.84(-2.39%) |
Jun 01, 2020 | 202.67 | 202.95 | 199.73 | 202.65 | 131,812 | -0.13(-0.06%) |
May 29, 2020 | 207.34 | 207.98 | 201.44 | 202.78 | 219,700 | +1.31(+0.65%) |
May 28, 2020 | 204.89 | 207.94 | 200.53 | 201.47 | 153,873 | +3.68(+1.86%) |
May 27, 2020 | 203.30 | 203.30 | 194.88 | 197.79 | 148,307 | -6.86(-3.35%) |
May 26, 2020 | 210.80 | 211.07 | 204.01 | 204.65 | 146,832 | +4.45(+2.22%) |
May 22, 2020 | 201.54 | 203.86 | 199.51 | 200.20 | 242,200 | -2.80(-1.38%) |
May 21, 2020 | 206.69 | 208.17 | 202.88 | 203.00 | 283,018 | -18.27(-8.26%) |
May 20, 2020 | 223.28 | 223.28 | 219.09 | 221.27 | 110,554 | +2.07(+0.94%) |
May 19, 2020 | 225.59 | 227.71 | 219.11 | 219.20 | 137,795 | -3.41(-1.53%) |
May 18, 2020 | 221.93 | 222.61 | 217.81 | 222.61 | 83,349 | +2.30(+1.04%) |
May 15, 2020 | 214.01 | 220.31 | 213.93 | 220.31 | 66,400 | +8.50(+4.01%) |
May 14, 2020 | 210.22 | 212.57 | 208.66 | 211.81 | 117,131 | -9.79(-4.42%) |
May 13, 2020 | 225.50 | 227.53 | 219.53 | 221.60 | 75,309 | -4.02(-1.78%) |
May 12, 2020 | 233.14 | 233.14 | 225.03 | 225.62 | 65,583 | -5.63(-2.43%) |
May 11, 2020 | 220.64 | 232.78 | 220.62 | 231.25 | 173,457 | +14.13(+6.51%) |
May 08, 2020 | 220.64 | 221.47 | 215.45 | 217.12 | 126,600 | -9.15(-4.04%) |
May 07, 2020 | 228.50 | 228.50 | 223.80 | 226.27 | 57,487 | +5.70(+2.58%) |
May 06, 2020 | 219.87 | 222.56 | 219.57 | 220.57 | 34,113 | -0.30(-0.14%) |
May 05, 2020 | 220.76 | 222.50 | 219.55 | 220.87 | 102,427 | +6.39(+2.98%) |
May 04, 2020 | 210.50 | 214.48 | 209.66 | 214.48 | 48,149 | +0.26(+0.12%) |