Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 220.53 | 222.74 | 218.21 | 221.64 | 53,546 | +2.47(+1.13%) |
Jul 30, 2020 | 222.25 | 224.21 | 218.49 | 219.17 | 33,752 | -4.08(-1.83%) |
Jul 29, 2020 | 223.21 | 228.48 | 222.65 | 223.26 | 36,113 | +0.65(+0.29%) |
Jul 28, 2020 | 226.13 | 227.10 | 222.61 | 222.61 | 32,709 | -3.70(-1.63%) |
Jul 27, 2020 | 222.77 | 227.86 | 221.79 | 226.31 | 52,054 | +3.97(+1.78%) |
Jul 24, 2020 | 221.13 | 225.45 | 220.10 | 222.34 | 44,639 | +1.68(+0.76%) |
Jul 23, 2020 | 220.76 | 220.76 | 218.21 | 220.66 | 53,840 | +1.16(+0.53%) |
Jul 22, 2020 | 217.57 | 220.36 | 217.57 | 219.50 | 48,958 | +0.90(+0.41%) |
Jul 21, 2020 | 219.53 | 223.13 | 217.98 | 218.60 | 41,661 | -0.33(-0.15%) |
Jul 20, 2020 | 222.30 | 225.11 | 218.93 | 218.93 | 45,202 | -3.26(-1.47%) |
Jul 17, 2020 | 218.88 | 225.34 | 218.88 | 222.19 | 40,852 | +2.78(+1.27%) |
Jul 16, 2020 | 221.75 | 221.75 | 217.97 | 219.41 | 25,082 | -1.46(-0.66%) |
Jul 15, 2020 | 221.49 | 224.04 | 219.89 | 220.87 | 30,310 | +1.01(+0.46%) |
Jul 14, 2020 | 217.93 | 220.81 | 216.25 | 219.86 | 36,606 | +2.22(+1.02%) |
Jul 13, 2020 | 219.72 | 220.10 | 216.04 | 217.64 | 41,081 | -0.19(-0.09%) |
Jul 10, 2020 | 216.63 | 220.69 | 215.12 | 217.83 | 42,822 | +2.76(+1.28%) |
Jul 09, 2020 | 220.53 | 220.66 | 214.46 | 215.07 | 37,631 | -7.23(-3.25%) |
Jul 08, 2020 | 224.16 | 224.16 | 219.90 | 222.31 | 22,300 | -0.78(-0.35%) |
Jul 07, 2020 | 224.00 | 226.12 | 222.72 | 223.09 | 26,178 | -2.87(-1.27%) |
Jul 06, 2020 | 224.82 | 226.64 | 223.48 | 225.95 | 34,693 | +4.12(+1.86%) |
Jul 02, 2020 | 223.60 | 224.74 | 221.83 | 221.83 | 26,336 | +0.38(+0.17%) |
Jul 01, 2020 | 222.07 | 225.67 | 220.86 | 221.45 | 28,529 | +0.41(+0.18%) |
Jun 30, 2020 | 222.40 | 224.71 | 220.28 | 221.04 | 20,444 | -2.53(-1.13%) |
Jun 29, 2020 | 217.13 | 226.64 | 216.67 | 223.57 | 37,651 | +10.16(+4.76%) |
Jun 26, 2020 | 223.08 | 223.75 | 212.37 | 213.41 | 52,672 | -10.34(-4.62%) |
Jun 25, 2020 | 220.25 | 223.74 | 218.91 | 223.74 | 30,517 | +1.50(+0.67%) |
Jun 24, 2020 | 224.60 | 225.68 | 220.63 | 222.25 | 36,592 | -3.19(-1.42%) |
Jun 23, 2020 | 229.36 | 229.44 | 225.23 | 225.44 | 29,159 | -1.12(-0.49%) |
Jun 22, 2020 | 230.85 | 233.18 | 224.86 | 226.56 | 31,197 | -5.17(-2.23%) |
Jun 19, 2020 | 236.29 | 238.65 | 231.73 | 231.73 | 61,381 | -3.43(-1.46%) |
Jun 18, 2020 | 229.58 | 235.16 | 229.58 | 235.16 | 22,368 | +3.67(+1.58%) |
Jun 17, 2020 | 233.19 | 233.54 | 230.99 | 231.50 | 20,767 | -1.30(-0.56%) |
Jun 16, 2020 | 233.39 | 236.10 | 228.58 | 232.80 | 48,631 | +3.85(+1.68%) |
Jun 15, 2020 | 218.92 | 229.15 | 218.85 | 228.95 | 38,001 | +5.37(+2.40%) |
Jun 12, 2020 | 223.18 | 225.66 | 217.70 | 223.58 | 59,930 | +9.92(+4.64%) |
Jun 11, 2020 | 223.03 | 229.73 | 212.18 | 213.66 | 68,540 | -17.81(-7.70%) |
Jun 10, 2020 | 233.72 | 236.29 | 230.25 | 231.47 | 35,599 | -2.70(-1.15%) |
Jun 09, 2020 | 234.36 | 236.29 | 232.20 | 234.17 | 47,663 | -0.89(-0.38%) |
Jun 08, 2020 | 239.04 | 239.04 | 234.36 | 235.06 | 42,540 | +0.74(+0.32%) |
Jun 05, 2020 | 237.11 | 237.75 | 233.01 | 234.31 | 54,227 | +0.48(+0.21%) |
Jun 04, 2020 | 235.55 | 236.77 | 231.96 | 233.83 | 42,952 | -1.03(-0.44%) |
Jun 03, 2020 | 237.78 | 242.06 | 234.36 | 234.86 | 48,267 | +0.49(+0.21%) |
Jun 02, 2020 | 237.71 | 241.11 | 234.36 | 234.37 | 33,722 | -0.51(-0.22%) |
Jun 01, 2020 | 234.36 | 244.01 | 234.36 | 234.88 | 36,933 | +0.11(+0.05%) |
May 29, 2020 | 236.53 | 239.61 | 230.02 | 234.78 | 41,888 | -3.37(-1.41%) |
May 28, 2020 | 244.97 | 246.97 | 238.14 | 238.14 | 32,488 | -3.49(-1.45%) |
May 27, 2020 | 235.51 | 242.57 | 234.46 | 241.63 | 36,910 | +8.76(+3.76%) |
May 26, 2020 | 231.47 | 235.55 | 229.40 | 232.88 | 37,469 | +4.70(+2.06%) |
May 22, 2020 | 225.68 | 229.49 | 223.62 | 228.18 | 20,529 | +0.43(+0.19%) |
May 21, 2020 | 229.64 | 229.64 | 225.31 | 227.75 | 18,531 | -1.83(-0.80%) |
May 20, 2020 | 228.59 | 230.02 | 225.14 | 229.58 | 28,733 | +4.93(+2.19%) |
May 19, 2020 | 229.13 | 230.50 | 224.65 | 224.65 | 30,016 | -3.68(-1.61%) |
May 18, 2020 | 223.75 | 230.50 | 222.57 | 228.34 | 34,921 | +9.39(+4.29%) |
May 15, 2020 | 220.83 | 226.64 | 217.27 | 218.94 | 25,817 | -2.47(-1.12%) |
May 14, 2020 | 217.00 | 221.41 | 213.29 | 221.41 | 31,552 | +1.94(+0.88%) |
May 13, 2020 | 223.48 | 225.46 | 219.30 | 219.47 | 47,383 | -4.36(-1.95%) |
May 12, 2020 | 232.48 | 232.99 | 223.83 | 223.83 | 39,881 | -5.22(-2.28%) |
May 11, 2020 | 232.43 | 234.25 | 228.58 | 229.05 | 33,763 | -3.35(-1.44%) |
May 08, 2020 | 226.65 | 234.08 | 224.61 | 232.40 | 52,879 | +10.09(+4.54%) |
May 07, 2020 | 234.84 | 234.84 | 222.07 | 222.31 | 56,211 | -9.06(-3.91%) |
May 06, 2020 | 231.46 | 235.29 | 226.84 | 231.36 | 53,506 | +6.03(+2.68%) |
May 05, 2020 | 226.65 | 232.42 | 222.56 | 225.34 | 44,121 | +0.73(+0.33%) |
May 04, 2020 | 222.34 | 226.90 | 217.00 | 224.60 | 40,792 | +0.71(+0.32%) |