Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 178.40 | 178.88 | 176.09 | 178.52 | 3,477,520 | -1.04(-0.58%) |
Jul 30, 2020 | 179.18 | 180.47 | 177.27 | 179.56 | 2,944,001 | -0.74(-0.41%) |
Jul 29, 2020 | 180.38 | 182.36 | 179.83 | 180.29 | 3,637,446 | -0.03(-0.02%) |
Jul 28, 2020 | 182.49 | 183.67 | 179.64 | 180.32 | 6,585,167 | -4.78(-2.58%) |
Jul 27, 2020 | 182.89 | 186.09 | 182.59 | 185.10 | 4,938,362 | +2.50(+1.37%) |
Jul 24, 2020 | 180.92 | 182.77 | 179.85 | 182.60 | 2,394,237 | +1.08(+0.59%) |
Jul 23, 2020 | 182.36 | 183.10 | 180.11 | 181.52 | 2,940,638 | -0.98(-0.54%) |
Jul 22, 2020 | 177.53 | 183.45 | 177.39 | 182.51 | 3,792,223 | +5.18(+2.92%) |
Jul 21, 2020 | 176.73 | 179.09 | 176.42 | 177.32 | 3,814,885 | +1.26(+0.72%) |
Jul 20, 2020 | 175.41 | 177.13 | 174.93 | 176.06 | 2,347,752 | +0.12(+0.07%) |
Jul 17, 2020 | 175.82 | 176.33 | 174.71 | 175.95 | 2,147,086 | +0.51(+0.29%) |
Jul 16, 2020 | 175.62 | 177.12 | 174.72 | 175.43 | 2,296,390 | -0.78(-0.44%) |
Jul 15, 2020 | 178.17 | 178.26 | 174.48 | 176.21 | 4,064,746 | +0.96(+0.55%) |
Jul 14, 2020 | 170.07 | 175.36 | 169.74 | 175.25 | 4,503,257 | +5.33(+3.14%) |
Jul 13, 2020 | 170.54 | 173.62 | 169.72 | 169.92 | 3,505,297 | +0.04(+0.02%) |
Jul 10, 2020 | 168.87 | 170.40 | 168.16 | 169.88 | 2,954,053 | +0.50(+0.30%) |
Jul 09, 2020 | 171.11 | 171.45 | 167.81 | 169.38 | 2,538,355 | -1.40(-0.82%) |
Jul 08, 2020 | 170.45 | 172.04 | 169.76 | 170.77 | 3,020,809 | +0.03(+0.02%) |
Jul 07, 2020 | 172.17 | 172.61 | 170.22 | 170.75 | 2,610,964 | -2.46(-1.42%) |
Jul 06, 2020 | 170.91 | 173.41 | 169.20 | 173.21 | 3,451,018 | +4.58(+2.71%) |
Jul 02, 2020 | 171.83 | 171.83 | 168.03 | 168.63 | 2,927,607 | -1.05(-0.62%) |
Jul 01, 2020 | 169.95 | 171.31 | 168.81 | 169.68 | 2,386,846 | +0.17(+0.10%) |
Jun 30, 2020 | 168.08 | 170.18 | 167.13 | 169.50 | 3,442,410 | +1.53(+0.91%) |
Jun 29, 2020 | 165.92 | 168.00 | 164.63 | 167.97 | 2,853,634 | +2.81(+1.70%) |
Jun 26, 2020 | 167.57 | 167.98 | 164.37 | 165.16 | 5,558,221 | -2.78(-1.65%) |
Jun 25, 2020 | 168.62 | 169.15 | 165.69 | 167.93 | 3,421,798 | -1.41(-0.83%) |
Jun 24, 2020 | 169.96 | 170.64 | 166.63 | 169.34 | 4,512,194 | -2.14(-1.25%) |
Jun 23, 2020 | 174.17 | 174.34 | 171.20 | 171.48 | 3,212,046 | -0.77(-0.45%) |
Jun 22, 2020 | 170.91 | 172.54 | 169.89 | 172.25 | 3,506,433 | +0.83(+0.48%) |
Jun 19, 2020 | 176.69 | 176.75 | 171.40 | 171.43 | 6,817,916 | -2.69(-1.55%) |
Jun 18, 2020 | 174.59 | 175.27 | 172.65 | 174.12 | 3,431,153 | -1.20(-0.68%) |
Jun 17, 2020 | 176.35 | 177.23 | 174.97 | 175.31 | 3,431,497 | +0.43(+0.25%) |
Jun 16, 2020 | 176.42 | 177.80 | 172.30 | 174.88 | 5,911,987 | +0.76(+0.44%) |
Jun 15, 2020 | 169.62 | 174.70 | 169.19 | 174.12 | 4,896,718 | +0.29(+0.17%) |
Jun 12, 2020 | 176.12 | 176.12 | 170.41 | 173.82 | 4,471,237 | +1.53(+0.89%) |
Jun 11, 2020 | 175.41 | 177.26 | 171.21 | 172.30 | 6,305,558 | -7.62(-4.23%) |
Jun 10, 2020 | 182.97 | 183.36 | 179.80 | 179.91 | 3,760,239 | -3.42(-1.86%) |
Jun 09, 2020 | 184.12 | 185.22 | 182.87 | 183.33 | 4,057,356 | -2.88(-1.54%) |
Jun 08, 2020 | 179.81 | 186.28 | 179.77 | 186.21 | 4,835,909 | +5.05(+2.78%) |
Jun 05, 2020 | 181.94 | 183.91 | 180.35 | 181.16 | 5,145,759 | +3.60(+2.03%) |
Jun 04, 2020 | 176.72 | 178.50 | 176.07 | 177.56 | 3,775,514 | -0.05(-0.03%) |
Jun 03, 2020 | 173.18 | 178.09 | 172.83 | 177.61 | 4,223,391 | +5.24(+3.04%) |
Jun 02, 2020 | 173.12 | 173.26 | 170.99 | 172.37 | 3,399,393 | +0.17(+0.10%) |
Jun 01, 2020 | 171.56 | 172.60 | 170.54 | 172.21 | 2,360,026 | +1.00(+0.59%) |
May 29, 2020 | 172.22 | 173.39 | 170.64 | 171.20 | 6,223,928 | -1.07(-0.62%) |
May 28, 2020 | 172.90 | 173.87 | 170.44 | 172.27 | 3,908,946 | +0.92(+0.54%) |
May 27, 2020 | 172.28 | 172.29 | 169.11 | 171.35 | 4,374,141 | +2.63(+1.56%) |
May 26, 2020 | 173.06 | 174.03 | 168.17 | 168.72 | 4,371,660 | +0.39(+0.23%) |
May 22, 2020 | 168.39 | 169.19 | 167.20 | 168.33 | 2,711,584 | -0.61(-0.36%) |
May 21, 2020 | 168.12 | 169.30 | 166.22 | 168.94 | 3,192,127 | +0.89(+0.53%) |
May 20, 2020 | 166.13 | 168.50 | 164.82 | 168.04 | 5,390,735 | +4.14(+2.52%) |
May 19, 2020 | 164.41 | 165.63 | 162.54 | 163.91 | 3,686,282 | -0.24(-0.14%) |
May 18, 2020 | 164.36 | 165.35 | 162.58 | 164.15 | 5,097,677 | +5.50(+3.46%) |
May 15, 2020 | 157.96 | 159.47 | 156.71 | 158.65 | 7,536,915 | -1.46(-0.91%) |
May 14, 2020 | 155.36 | 160.34 | 153.21 | 160.11 | 5,333,030 | +2.36(+1.50%) |
May 13, 2020 | 160.81 | 161.17 | 156.10 | 157.75 | 5,179,810 | -3.40(-2.11%) |
May 12, 2020 | 166.10 | 166.67 | 161.05 | 161.14 | 3,950,996 | -3.96(-2.40%) |
May 11, 2020 | 163.73 | 166.93 | 162.95 | 165.10 | 2,880,966 | -0.32(-0.19%) |
May 08, 2020 | 167.22 | 167.43 | 164.22 | 165.42 | 3,737,782 | +0.10(+0.06%) |
May 07, 2020 | 163.84 | 165.73 | 162.75 | 165.32 | 3,330,338 | +3.79(+2.34%) |
May 06, 2020 | 164.85 | 165.32 | 161.44 | 161.54 | 4,289,633 | -2.07(-1.27%) |
May 05, 2020 | 167.52 | 167.82 | 163.49 | 163.61 | 4,193,429 | -2.40(-1.45%) |
May 04, 2020 | 165.50 | 166.55 | 163.27 | 166.01 | 4,411,389 | -0.72(-0.43%) |