Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 236.34 | 237.28 | 229.11 | 234.16 | 239,600 | -0.23(-0.10%) |
Jul 30, 2020 | 225.93 | 236.03 | 223.74 | 234.39 | 250,914 | +5.57(+2.43%) |
Jul 29, 2020 | 220.00 | 233.98 | 215.84 | 228.82 | 339,068 | +14.03(+6.53%) |
Jul 28, 2020 | 219.57 | 221.54 | 213.25 | 214.79 | 264,341 | -5.87(-2.66%) |
Jul 27, 2020 | 215.44 | 221.88 | 214.96 | 220.66 | 214,476 | +5.92(+2.76%) |
Jul 24, 2020 | 216.15 | 217.00 | 212.99 | 214.74 | 143,200 | -0.73(-0.34%) |
Jul 23, 2020 | 214.82 | 218.97 | 214.50 | 215.47 | 172,606 | +0.42(+0.20%) |
Jul 22, 2020 | 214.64 | 218.33 | 213.59 | 215.05 | 190,052 | -0.85(-0.39%) |
Jul 21, 2020 | 217.00 | 218.50 | 214.50 | 215.90 | 148,840 | -0.20(-0.09%) |
Jul 20, 2020 | 215.11 | 218.94 | 213.59 | 216.10 | 204,610 | +1.13(+0.53%) |
Jul 17, 2020 | 211.48 | 215.66 | 211.09 | 214.97 | 160,200 | +4.55(+2.16%) |
Jul 16, 2020 | 208.71 | 211.80 | 208.19 | 210.42 | 170,099 | -0.59(-0.28%) |
Jul 15, 2020 | 208.26 | 211.47 | 207.00 | 211.01 | 202,592 | +6.37(+3.11%) |
Jul 14, 2020 | 201.05 | 204.76 | 199.72 | 204.64 | 231,549 | +5.42(+2.72%) |
Jul 13, 2020 | 209.13 | 211.98 | 198.13 | 199.22 | 267,845 | -8.55(-4.12%) |
Jul 10, 2020 | 206.85 | 208.38 | 196.96 | 207.77 | 246,300 | +2.93(+1.43%) |
Jul 09, 2020 | 202.81 | 205.94 | 197.23 | 204.84 | 221,390 | +3.89(+1.94%) |
Jul 08, 2020 | 201.32 | 203.68 | 198.59 | 200.95 | 271,540 | +0.09(+0.04%) |
Jul 07, 2020 | 205.67 | 206.72 | 200.56 | 200.86 | 243,624 | -6.91(-3.33%) |
Jul 06, 2020 | 206.28 | 210.00 | 202.87 | 207.77 | 527,211 | +3.63(+1.78%) |
Jul 02, 2020 | 206.99 | 208.97 | 201.10 | 204.14 | 365,700 | -1.49(-0.72%) |
Jul 01, 2020 | 199.42 | 208.69 | 198.13 | 205.63 | 381,302 | +7.09(+3.57%) |
Jun 30, 2020 | 197.39 | 201.51 | 195.34 | 198.54 | 555,139 | +1.07(+0.54%) |
Jun 29, 2020 | 206.76 | 206.94 | 196.39 | 197.47 | 518,434 | -8.16(-3.97%) |
Jun 26, 2020 | 198.44 | 209.24 | 194.10 | 205.63 | 4,193,000 | +6.98(+3.51%) |
Jun 25, 2020 | 191.08 | 200.13 | 190.38 | 198.65 | 666,748 | +6.65(+3.46%) |
Jun 24, 2020 | 194.95 | 198.17 | 190.64 | 192.00 | 484,277 | -6.31(-3.18%) |
Jun 23, 2020 | 198.73 | 199.71 | 195.33 | 198.31 | 434,221 | +0.71(+0.36%) |
Jun 22, 2020 | 196.54 | 198.77 | 194.41 | 197.60 | 396,542 | -0.98(-0.49%) |
Jun 19, 2020 | 196.00 | 198.72 | 191.75 | 198.58 | 702,400 | +9.00(+4.75%) |
Jun 18, 2020 | 182.01 | 190.49 | 180.35 | 189.58 | 591,322 | +9.70(+5.39%) |
Jun 17, 2020 | 180.63 | 183.08 | 177.88 | 179.88 | 412,715 | +0.72(+0.40%) |
Jun 16, 2020 | 182.69 | 183.03 | 175.26 | 179.16 | 341,196 | +3.28(+1.86%) |
Jun 15, 2020 | 167.80 | 176.28 | 167.38 | 175.88 | 563,194 | +5.91(+3.48%) |
Jun 12, 2020 | 172.33 | 172.60 | 165.42 | 169.97 | 451,400 | +0.20(+0.12%) |
Jun 11, 2020 | 170.71 | 174.35 | 168.46 | 169.77 | 346,515 | -4.31(-2.48%) |
Jun 10, 2020 | 177.67 | 177.67 | 171.75 | 174.08 | 311,692 | -2.34(-1.33%) |
Jun 09, 2020 | 178.16 | 179.01 | 174.25 | 176.42 | 240,859 | -1.40(-0.79%) |
Jun 08, 2020 | 174.19 | 178.23 | 172.43 | 177.82 | 274,416 | +2.14(+1.22%) |
Jun 05, 2020 | 176.23 | 181.23 | 172.23 | 175.68 | 393,100 | -0.35(-0.20%) |
Jun 04, 2020 | 179.18 | 180.73 | 174.57 | 176.03 | 327,407 | -5.12(-2.83%) |
Jun 03, 2020 | 191.02 | 192.99 | 178.27 | 181.15 | 460,249 | -8.87(-4.67%) |
Jun 02, 2020 | 190.36 | 190.87 | 183.91 | 190.02 | 333,266 | +0.98(+0.52%) |
Jun 01, 2020 | 190.65 | 194.50 | 187.59 | 189.04 | 309,176 | -3.01(-1.56%) |
May 29, 2020 | 190.31 | 192.67 | 187.49 | 192.05 | 289,300 | +1.12(+0.59%) |
May 28, 2020 | 184.65 | 191.65 | 182.68 | 190.93 | 315,431 | +8.04(+4.40%) |
May 27, 2020 | 188.53 | 189.08 | 175.73 | 182.89 | 460,263 | -5.43(-2.88%) |
May 26, 2020 | 197.67 | 198.48 | 187.33 | 188.32 | 267,512 | -3.69(-1.92%) |
May 22, 2020 | 192.35 | 193.49 | 190.19 | 192.01 | 140,900 | +0.21(+0.11%) |
May 21, 2020 | 189.10 | 192.65 | 187.09 | 191.80 | 210,673 | +2.23(+1.18%) |
May 20, 2020 | 194.03 | 194.63 | 189.01 | 189.57 | 211,474 | -0.37(-0.19%) |
May 19, 2020 | 191.36 | 195.75 | 189.82 | 189.94 | 233,428 | -3.26(-1.69%) |
May 18, 2020 | 188.61 | 195.28 | 188.47 | 193.20 | 326,163 | +8.82(+4.78%) |
May 15, 2020 | 177.47 | 184.95 | 175.82 | 184.38 | 263,100 | +6.91(+3.89%) |
May 14, 2020 | 179.65 | 179.65 | 174.01 | 177.47 | 246,984 | -2.39(-1.33%) |
May 13, 2020 | 175.84 | 181.04 | 174.21 | 179.86 | 378,672 | +3.31(+1.87%) |
May 12, 2020 | 179.34 | 180.35 | 175.33 | 176.55 | 312,817 | -1.48(-0.83%) |
May 11, 2020 | 179.30 | 182.04 | 175.00 | 178.03 | 350,599 | -2.01(-1.12%) |
May 08, 2020 | 174.32 | 181.02 | 173.88 | 180.04 | 251,400 | +8.26(+4.81%) |
May 07, 2020 | 170.00 | 179.55 | 166.00 | 171.78 | 460,350 | -8.83(-4.89%) |
May 06, 2020 | 178.44 | 184.00 | 176.35 | 180.61 | 224,273 | +2.97(+1.67%) |
May 05, 2020 | 177.13 | 179.87 | 173.63 | 177.64 | 448,473 | +3.15(+1.81%) |
May 04, 2020 | 183.88 | 183.88 | 174.01 | 174.49 | 287,372 | -9.34(-5.08%) |