Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 186.35 | 186.52 | 183.12 | 185.46 | 107,700 | +0.24(+0.13%) |
Jul 30, 2020 | 183.37 | 185.92 | 181.02 | 185.22 | 186,776 | +0.97(+0.53%) |
Jul 29, 2020 | 185.71 | 187.96 | 183.46 | 184.25 | 204,194 | -1.41(-0.76%) |
Jul 28, 2020 | 186.14 | 189.09 | 185.08 | 185.66 | 239,005 | -0.85(-0.46%) |
Jul 27, 2020 | 185.34 | 188.76 | 184.53 | 186.51 | 288,704 | +1.45(+0.78%) |
Jul 24, 2020 | 188.97 | 188.97 | 182.16 | 185.06 | 271,000 | -4.00(-2.12%) |
Jul 23, 2020 | 185.86 | 199.83 | 185.86 | 189.06 | 342,603 | -7.04(-3.59%) |
Jul 22, 2020 | 190.44 | 197.29 | 190.44 | 196.10 | 343,247 | +6.05(+3.18%) |
Jul 21, 2020 | 190.75 | 194.17 | 189.78 | 190.05 | 258,075 | -0.70(-0.37%) |
Jul 20, 2020 | 188.49 | 191.49 | 188.18 | 190.75 | 154,252 | +2.07(+1.10%) |
Jul 17, 2020 | 186.31 | 190.81 | 184.92 | 188.68 | 188,100 | +2.26(+1.21%) |
Jul 16, 2020 | 183.27 | 187.21 | 182.22 | 186.42 | 289,670 | +2.75(+1.50%) |
Jul 15, 2020 | 182.11 | 186.19 | 180.50 | 183.67 | 268,806 | +4.28(+2.39%) |
Jul 14, 2020 | 171.44 | 179.42 | 171.44 | 179.39 | 218,937 | +7.60(+4.42%) |
Jul 13, 2020 | 171.46 | 176.61 | 171.46 | 171.79 | 197,137 | +1.83(+1.08%) |
Jul 10, 2020 | 173.37 | 173.37 | 167.24 | 169.96 | 320,300 | -4.32(-2.48%) |
Jul 09, 2020 | 171.40 | 174.79 | 170.57 | 174.28 | 286,927 | +2.88(+1.68%) |
Jul 08, 2020 | 172.96 | 174.89 | 170.45 | 171.40 | 184,819 | -0.48(-0.28%) |
Jul 07, 2020 | 168.37 | 172.57 | 167.09 | 171.88 | 187,241 | +2.41(+1.42%) |
Jul 06, 2020 | 169.00 | 171.18 | 167.95 | 169.47 | 133,528 | +2.56(+1.53%) |
Jul 02, 2020 | 169.32 | 169.32 | 166.66 | 166.91 | 175,100 | -0.92(-0.55%) |
Jul 01, 2020 | 170.51 | 171.27 | 166.69 | 167.83 | 144,463 | -0.63(-0.37%) |
Jun 30, 2020 | 162.98 | 169.30 | 160.80 | 168.46 | 180,993 | +5.97(+3.67%) |
Jun 29, 2020 | 160.49 | 162.79 | 159.79 | 162.49 | 164,859 | +2.76(+1.73%) |
Jun 26, 2020 | 161.75 | 163.18 | 158.62 | 159.73 | 196,100 | -2.94(-1.81%) |
Jun 25, 2020 | 162.27 | 163.98 | 159.50 | 162.67 | 309,011 | +0.09(+0.06%) |
Jun 24, 2020 | 167.32 | 167.47 | 161.56 | 162.58 | 321,964 | -5.01(-2.99%) |
Jun 23, 2020 | 160.85 | 168.77 | 160.62 | 167.59 | 466,370 | +8.54(+5.37%) |
Jun 22, 2020 | 162.26 | 162.43 | 157.05 | 159.05 | 145,854 | -2.57(-1.59%) |
Jun 19, 2020 | 160.00 | 162.29 | 159.58 | 161.62 | 239,200 | +2.90(+1.83%) |
Jun 18, 2020 | 159.31 | 162.00 | 157.41 | 158.72 | 159,740 | -0.56(-0.35%) |
Jun 17, 2020 | 160.46 | 162.00 | 157.78 | 159.28 | 143,056 | -0.75(-0.47%) |
Jun 16, 2020 | 163.06 | 165.86 | 159.37 | 160.03 | 268,701 | +0.17(+0.11%) |
Jun 15, 2020 | 155.73 | 160.61 | 155.45 | 159.86 | 128,580 | +1.79(+1.13%) |
Jun 12, 2020 | 161.14 | 164.10 | 155.28 | 158.07 | 230,000 | +2.41(+1.55%) |
Jun 11, 2020 | 161.30 | 164.14 | 155.48 | 155.66 | 245,188 | -9.92(-5.99%) |
Jun 10, 2020 | 160.88 | 167.00 | 160.01 | 165.58 | 315,328 | +6.17(+3.87%) |
Jun 09, 2020 | 162.35 | 162.83 | 159.33 | 159.41 | 170,525 | -2.95(-1.82%) |
Jun 08, 2020 | 162.62 | 164.09 | 161.16 | 162.36 | 257,538 | -0.26(-0.16%) |
Jun 05, 2020 | 166.95 | 167.16 | 162.17 | 162.62 | 276,900 | -2.29(-1.39%) |
Jun 04, 2020 | 168.02 | 170.27 | 164.12 | 164.91 | 319,206 | -4.57(-2.70%) |
Jun 03, 2020 | 170.94 | 173.77 | 168.77 | 169.48 | 206,465 | -1.46(-0.85%) |
Jun 02, 2020 | 169.35 | 171.50 | 168.06 | 170.94 | 144,655 | +1.20(+0.71%) |
Jun 01, 2020 | 167.64 | 172.18 | 165.93 | 169.74 | 202,979 | +1.29(+0.77%) |
May 29, 2020 | 166.22 | 169.00 | 163.16 | 168.45 | 217,500 | +2.84(+1.71%) |
May 28, 2020 | 165.87 | 167.14 | 164.38 | 165.61 | 268,873 | +1.13(+0.69%) |
May 27, 2020 | 168.54 | 168.54 | 162.63 | 164.48 | 349,264 | -3.22(-1.92%) |
May 26, 2020 | 168.03 | 171.79 | 166.93 | 167.70 | 356,602 | +1.19(+0.71%) |
May 22, 2020 | 164.61 | 170.00 | 164.61 | 166.51 | 416,700 | +1.77(+1.07%) |
May 21, 2020 | 162.19 | 166.10 | 162.03 | 164.74 | 228,659 | +0.35(+0.21%) |
May 20, 2020 | 160.27 | 165.00 | 160.14 | 164.39 | 249,688 | +5.15(+3.23%) |
May 19, 2020 | 162.18 | 162.97 | 159.12 | 159.24 | 191,298 | -2.93(-1.81%) |
May 18, 2020 | 160.11 | 162.60 | 158.59 | 162.17 | 151,532 | +5.14(+3.27%) |
May 15, 2020 | 154.61 | 157.38 | 154.00 | 157.03 | 169,100 | +1.72(+1.11%) |
May 14, 2020 | 153.66 | 155.59 | 151.54 | 155.31 | 276,245 | +0.58(+0.37%) |
May 13, 2020 | 154.00 | 157.77 | 153.61 | 154.73 | 232,949 | -0.62(-0.40%) |
May 12, 2020 | 160.42 | 161.70 | 154.71 | 155.35 | 230,351 | -5.73(-3.56%) |
May 11, 2020 | 157.50 | 162.14 | 156.27 | 161.08 | 158,657 | +2.20(+1.38%) |
May 08, 2020 | 158.29 | 159.16 | 157.08 | 158.88 | 171,500 | +2.84(+1.82%) |
May 07, 2020 | 151.26 | 156.33 | 151.26 | 156.04 | 269,248 | +5.75(+3.83%) |
May 06, 2020 | 151.34 | 153.82 | 149.69 | 150.29 | 313,209 | -1.63(-1.07%) |
May 05, 2020 | 145.45 | 156.99 | 145.11 | 151.92 | 288,720 | -1.57(-1.02%) |
May 04, 2020 | 150.27 | 155.89 | 148.76 | 153.49 | 273,046 | -0.66(-0.43%) |