Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 268.09 | 270.98 | 264.90 | 266.62 | 608,085 | -0.09(-0.03%) |
Jul 30, 2020 | 264.75 | 267.71 | 264.09 | 266.71 | 449,989 | -0.65(-0.24%) |
Jul 29, 2020 | 263.46 | 269.56 | 263.46 | 267.37 | 421,700 | +5.28(+2.01%) |
Jul 28, 2020 | 264.47 | 267.42 | 261.50 | 262.09 | 435,718 | -2.55(-0.96%) |
Jul 27, 2020 | 263.01 | 267.72 | 261.98 | 264.64 | 547,205 | +4.33(+1.66%) |
Jul 24, 2020 | 257.67 | 260.50 | 251.48 | 260.31 | 926,802 | +0.59(+0.23%) |
Jul 23, 2020 | 262.19 | 271.33 | 258.40 | 259.71 | 949,367 | +6.63(+2.62%) |
Jul 22, 2020 | 251.61 | 255.61 | 250.54 | 253.08 | 475,349 | +2.49(+0.99%) |
Jul 21, 2020 | 253.05 | 253.05 | 247.36 | 250.59 | 622,730 | +1.01(+0.41%) |
Jul 20, 2020 | 244.82 | 250.35 | 244.48 | 249.58 | 450,457 | +4.86(+1.98%) |
Jul 17, 2020 | 239.83 | 245.90 | 239.82 | 244.73 | 559,511 | +6.52(+2.74%) |
Jul 16, 2020 | 237.57 | 239.59 | 236.43 | 238.21 | 362,248 | -0.85(-0.36%) |
Jul 15, 2020 | 235.07 | 239.53 | 231.43 | 239.06 | 518,436 | +7.87(+3.40%) |
Jul 14, 2020 | 224.99 | 231.67 | 221.84 | 231.19 | 462,664 | +4.20(+1.85%) |
Jul 13, 2020 | 231.65 | 234.91 | 226.44 | 226.99 | 592,418 | -3.16(-1.37%) |
Jul 10, 2020 | 233.72 | 233.83 | 227.87 | 230.15 | 435,702 | -3.67(-1.57%) |
Jul 09, 2020 | 231.75 | 234.49 | 229.11 | 233.82 | 379,214 | +3.60(+1.56%) |
Jul 08, 2020 | 230.04 | 231.73 | 227.01 | 230.22 | 443,082 | +1.47(+0.64%) |
Jul 07, 2020 | 231.25 | 232.69 | 228.55 | 228.75 | 448,385 | -3.30(-1.42%) |
Jul 06, 2020 | 229.73 | 234.42 | 228.99 | 232.05 | 421,210 | +4.38(+1.92%) |
Jul 02, 2020 | 223.49 | 229.29 | 223.24 | 227.67 | 514,206 | +4.70(+2.11%) |
Jul 01, 2020 | 225.51 | 225.76 | 220.97 | 222.97 | 542,620 | -2.16(-0.96%) |
Jun 30, 2020 | 218.41 | 225.92 | 216.91 | 225.13 | 786,156 | +6.98(+3.20%) |
Jun 29, 2020 | 221.08 | 223.88 | 214.57 | 218.16 | 621,040 | -2.30(-1.04%) |
Jun 26, 2020 | 222.81 | 224.64 | 218.80 | 220.46 | 1,664,005 | -0.90(-0.41%) |
Jun 25, 2020 | 215.78 | 221.57 | 213.23 | 221.36 | 572,005 | +6.79(+3.16%) |
Jun 24, 2020 | 214.60 | 217.83 | 211.11 | 214.57 | 657,226 | -1.02(-0.47%) |
Jun 23, 2020 | 217.04 | 219.93 | 214.61 | 215.59 | 931,042 | -0.26(-0.12%) |
Jun 22, 2020 | 214.29 | 217.26 | 212.14 | 215.85 | 766,299 | +1.20(+0.56%) |
Jun 19, 2020 | 213.99 | 215.05 | 210.85 | 214.65 | 1,192,078 | +3.91(+1.85%) |
Jun 18, 2020 | 209.99 | 212.40 | 209.17 | 210.75 | 698,869 | +1.39(+0.66%) |
Jun 17, 2020 | 210.21 | 213.33 | 208.12 | 209.36 | 786,932 | +0.76(+0.37%) |
Jun 16, 2020 | 209.24 | 209.24 | 203.06 | 208.59 | 472,875 | +1.10(+0.53%) |
Jun 15, 2020 | 197.40 | 207.99 | 195.95 | 207.50 | 714,137 | +8.56(+4.30%) |
Jun 12, 2020 | 205.00 | 206.56 | 196.38 | 198.93 | 687,659 | -3.01(-1.49%) |
Jun 11, 2020 | 210.20 | 211.37 | 200.15 | 201.94 | 615,167 | -9.02(-4.27%) |
Jun 10, 2020 | 205.94 | 211.79 | 205.64 | 210.96 | 603,598 | +6.52(+3.19%) |
Jun 09, 2020 | 207.16 | 209.65 | 204.36 | 204.44 | 474,384 | -1.36(-0.66%) |
Jun 08, 2020 | 199.75 | 205.83 | 199.20 | 205.80 | 666,604 | +1.91(+0.94%) |
Jun 05, 2020 | 200.81 | 204.75 | 199.99 | 203.89 | 551,540 | +0.34(+0.17%) |
Jun 04, 2020 | 206.68 | 209.88 | 202.29 | 203.55 | 497,031 | -3.94(-1.90%) |
Jun 03, 2020 | 209.30 | 210.42 | 206.42 | 207.50 | 468,355 | -1.93(-0.92%) |
Jun 02, 2020 | 208.86 | 209.75 | 205.36 | 209.43 | 531,114 | -0.81(-0.39%) |
Jun 01, 2020 | 212.63 | 214.43 | 208.68 | 210.24 | 449,246 | -3.86(-1.81%) |
May 29, 2020 | 205.82 | 215.26 | 205.82 | 214.10 | 1,603,665 | +9.92(+4.86%) |
May 28, 2020 | 201.18 | 207.22 | 201.15 | 204.18 | 762,648 | +4.70(+2.35%) |
May 27, 2020 | 202.42 | 203.15 | 193.47 | 199.49 | 924,141 | -4.62(-2.26%) |
May 26, 2020 | 211.82 | 213.05 | 202.97 | 204.10 | 735,767 | -5.44(-2.60%) |
May 22, 2020 | 210.84 | 211.75 | 207.63 | 209.55 | 541,147 | +0.42(+0.20%) |
May 21, 2020 | 207.82 | 213.06 | 205.79 | 209.13 | 16,644,863 | +0.92(+0.44%) |
May 20, 2020 | 212.48 | 212.48 | 207.28 | 208.21 | 1,093,358 | -1.47(-0.70%) |
May 19, 2020 | 212.33 | 214.43 | 209.06 | 209.68 | 1,213,314 | -6.77(-3.13%) |
May 18, 2020 | 215.18 | 219.97 | 214.62 | 216.44 | 433,192 | +4.19(+1.98%) |
May 15, 2020 | 209.04 | 213.05 | 208.25 | 212.25 | 854,857 | +3.79(+1.82%) |
May 14, 2020 | 200.53 | 208.72 | 200.20 | 208.47 | 451,673 | +6.42(+3.18%) |
May 13, 2020 | 203.61 | 207.87 | 199.29 | 202.04 | 479,419 | -1.78(-0.88%) |
May 12, 2020 | 210.10 | 211.87 | 203.79 | 203.83 | 510,452 | -4.54(-2.18%) |
May 11, 2020 | 197.02 | 209.09 | 196.37 | 208.37 | 793,230 | +10.15(+5.12%) |
May 08, 2020 | 197.96 | 201.63 | 196.12 | 198.22 | 391,305 | +2.02(+1.03%) |
May 07, 2020 | 196.22 | 197.10 | 193.66 | 196.20 | 417,087 | +0.94(+0.48%) |
May 06, 2020 | 193.55 | 197.70 | 192.41 | 195.25 | 365,596 | +2.20(+1.14%) |
May 05, 2020 | 188.47 | 195.12 | 188.24 | 193.06 | 430,405 | +6.42(+3.44%) |
May 04, 2020 | 189.40 | 189.40 | 185.15 | 186.63 | 400,779 | -3.29(-1.73%) |