Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 178.43 | 178.91 | 176.12 | 178.55 | 3,476,971 | -1.04(-0.58%) |
Jul 30, 2020 | 179.21 | 180.50 | 177.30 | 179.59 | 2,943,537 | -0.74(-0.41%) |
Jul 29, 2020 | 180.40 | 182.39 | 179.86 | 180.32 | 3,636,873 | -0.03(-0.01%) |
Jul 28, 2020 | 182.52 | 183.70 | 179.67 | 180.35 | 6,584,128 | -4.78(-2.58%) |
Jul 27, 2020 | 182.92 | 186.12 | 182.62 | 185.13 | 4,937,583 | +2.50(+1.37%) |
Jul 24, 2020 | 180.94 | 182.80 | 179.88 | 182.63 | 2,393,859 | +1.08(+0.59%) |
Jul 23, 2020 | 182.39 | 183.13 | 180.14 | 181.55 | 2,940,175 | -0.98(-0.54%) |
Jul 22, 2020 | 177.56 | 183.48 | 177.42 | 182.53 | 3,791,625 | +5.18(+2.92%) |
Jul 21, 2020 | 176.75 | 179.12 | 176.45 | 177.35 | 3,814,284 | +1.26(+0.71%) |
Jul 20, 2020 | 175.44 | 177.16 | 174.95 | 176.09 | 2,347,382 | +0.12(+0.07%) |
Jul 17, 2020 | 175.84 | 176.36 | 174.73 | 175.97 | 2,146,747 | +0.51(+0.29%) |
Jul 16, 2020 | 175.64 | 177.15 | 174.75 | 175.46 | 2,296,027 | -0.78(-0.44%) |
Jul 15, 2020 | 178.20 | 178.29 | 174.50 | 176.24 | 4,064,105 | +0.97(+0.55%) |
Jul 14, 2020 | 170.10 | 175.38 | 169.77 | 175.28 | 4,502,547 | +5.33(+3.14%) |
Jul 13, 2020 | 170.57 | 173.65 | 169.75 | 169.94 | 3,504,745 | +0.04(+0.02%) |
Jul 10, 2020 | 168.90 | 170.42 | 168.19 | 169.91 | 2,953,587 | +0.50(+0.30%) |
Jul 09, 2020 | 171.14 | 171.48 | 167.83 | 169.40 | 2,537,955 | -1.40(-0.82%) |
Jul 08, 2020 | 170.48 | 172.07 | 169.79 | 170.80 | 3,020,333 | +0.03(+0.02%) |
Jul 07, 2020 | 172.20 | 172.64 | 170.25 | 170.77 | 2,610,552 | -2.46(-1.42%) |
Jul 06, 2020 | 170.94 | 173.44 | 169.23 | 173.24 | 3,450,474 | +4.58(+2.71%) |
Jul 02, 2020 | 171.86 | 171.86 | 168.05 | 168.66 | 2,927,145 | -1.05(-0.62%) |
Jul 01, 2020 | 169.97 | 171.34 | 168.84 | 169.71 | 2,386,470 | +0.17(+0.10%) |
Jun 30, 2020 | 168.11 | 170.20 | 167.16 | 169.53 | 3,441,867 | +1.53(+0.91%) |
Jun 29, 2020 | 165.95 | 168.02 | 164.66 | 168.00 | 2,853,184 | +2.81(+1.70%) |
Jun 26, 2020 | 167.60 | 168.01 | 164.39 | 165.18 | 5,557,344 | -2.78(-1.65%) |
Jun 25, 2020 | 168.65 | 169.17 | 165.72 | 167.96 | 3,421,259 | -1.41(-0.83%) |
Jun 24, 2020 | 169.98 | 170.67 | 166.66 | 169.37 | 4,511,482 | -2.14(-1.25%) |
Jun 23, 2020 | 174.20 | 174.37 | 171.23 | 171.51 | 3,211,539 | -0.77(-0.45%) |
Jun 22, 2020 | 170.94 | 172.56 | 169.92 | 172.28 | 3,505,879 | +0.83(+0.48%) |
Jun 19, 2020 | 176.72 | 176.78 | 171.42 | 171.45 | 6,816,841 | -2.69(-1.55%) |
Jun 18, 2020 | 174.62 | 175.29 | 172.67 | 174.15 | 3,430,612 | -1.19(-0.68%) |
Jun 17, 2020 | 176.38 | 177.26 | 175.00 | 175.34 | 3,430,956 | +0.43(+0.25%) |
Jun 16, 2020 | 176.45 | 177.83 | 172.32 | 174.91 | 5,911,054 | +0.76(+0.44%) |
Jun 15, 2020 | 169.65 | 174.72 | 169.22 | 174.15 | 4,895,946 | +0.29(+0.17%) |
Jun 12, 2020 | 176.15 | 176.15 | 170.43 | 173.85 | 4,470,532 | +1.53(+0.89%) |
Jun 11, 2020 | 175.44 | 177.29 | 171.24 | 172.32 | 6,304,563 | -7.62(-4.23%) |
Jun 10, 2020 | 183.00 | 183.39 | 179.82 | 179.94 | 3,759,646 | -3.42(-1.86%) |
Jun 09, 2020 | 184.14 | 185.25 | 182.89 | 183.36 | 4,056,716 | -2.88(-1.54%) |
Jun 08, 2020 | 179.83 | 186.31 | 179.80 | 186.24 | 4,835,146 | +5.05(+2.78%) |
Jun 05, 2020 | 181.97 | 183.94 | 180.38 | 181.19 | 5,144,947 | +3.60(+2.03%) |
Jun 04, 2020 | 176.75 | 178.53 | 176.10 | 177.59 | 3,774,919 | -0.05(-0.03%) |
Jun 03, 2020 | 173.21 | 178.12 | 172.86 | 177.64 | 4,222,725 | +5.24(+3.04%) |
Jun 02, 2020 | 173.14 | 173.29 | 171.02 | 172.40 | 3,398,857 | +0.17(+0.10%) |
Jun 01, 2020 | 171.59 | 172.63 | 170.57 | 172.23 | 2,359,654 | +1.00(+0.59%) |
May 29, 2020 | 172.25 | 173.42 | 170.67 | 171.23 | 6,222,946 | -1.07(-0.62%) |
May 28, 2020 | 172.93 | 173.90 | 170.46 | 172.30 | 3,908,329 | +0.92(+0.54%) |
May 27, 2020 | 172.31 | 172.32 | 169.14 | 171.38 | 4,373,451 | +2.63(+1.56%) |
May 26, 2020 | 173.08 | 174.06 | 168.20 | 168.75 | 4,370,971 | +0.39(+0.23%) |
May 22, 2020 | 168.42 | 169.21 | 167.23 | 168.35 | 2,711,157 | -0.61(-0.36%) |
May 21, 2020 | 168.14 | 169.33 | 166.25 | 168.97 | 3,191,623 | +0.89(+0.53%) |
May 20, 2020 | 166.15 | 168.53 | 164.85 | 168.07 | 5,389,884 | +4.14(+2.52%) |
May 19, 2020 | 164.44 | 165.66 | 162.57 | 163.94 | 3,685,701 | -0.24(-0.14%) |
May 18, 2020 | 164.38 | 165.38 | 162.60 | 164.17 | 5,096,873 | +5.50(+3.46%) |
May 15, 2020 | 157.98 | 159.50 | 156.73 | 158.68 | 7,535,726 | -1.46(-0.91%) |
May 14, 2020 | 155.38 | 160.37 | 153.24 | 160.14 | 5,332,189 | +2.36(+1.50%) |
May 13, 2020 | 160.84 | 161.20 | 156.12 | 157.77 | 5,178,993 | -3.40(-2.11%) |
May 12, 2020 | 166.13 | 166.69 | 161.08 | 161.17 | 3,950,373 | -3.96(-2.40%) |
May 11, 2020 | 163.75 | 166.96 | 162.98 | 165.13 | 2,880,511 | -0.32(-0.19%) |
May 08, 2020 | 167.25 | 167.46 | 164.25 | 165.45 | 3,737,192 | +0.10(+0.06%) |
May 07, 2020 | 163.87 | 165.75 | 162.78 | 165.35 | 3,329,812 | +3.79(+2.35%) |
May 06, 2020 | 164.88 | 165.35 | 161.46 | 161.56 | 4,288,957 | -2.07(-1.27%) |
May 05, 2020 | 167.55 | 167.85 | 163.51 | 163.63 | 4,192,768 | -2.40(-1.45%) |
May 04, 2020 | 165.52 | 166.57 | 163.30 | 166.03 | 4,410,693 | -0.72(-0.43%) |