Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 182.06 | 182.06 | 179.03 | 180.35 | 2,635,477 | -1.43(-0.79%) |
Jul 30, 2020 | 181.75 | 182.20 | 178.84 | 181.78 | 3,355,855 | -2.78(-1.51%) |
Jul 29, 2020 | 183.75 | 185.75 | 181.86 | 184.56 | 2,891,701 | +0.88(+0.48%) |
Jul 28, 2020 | 183.95 | 185.49 | 183.20 | 183.68 | 2,348,582 | -1.28(-0.69%) |
Jul 27, 2020 | 182.30 | 186.01 | 181.83 | 184.96 | 2,854,890 | +1.41(+0.77%) |
Jul 24, 2020 | 184.94 | 186.70 | 183.41 | 183.54 | 3,503,176 | -1.41(-0.76%) |
Jul 23, 2020 | 186.85 | 187.69 | 184.07 | 184.96 | 4,486,277 | -2.72(-1.45%) |
Jul 22, 2020 | 191.77 | 192.23 | 187.08 | 187.67 | 5,462,030 | -5.49(-2.84%) |
Jul 21, 2020 | 193.37 | 194.79 | 191.67 | 193.16 | 3,725,525 | +0.28(+0.15%) |
Jul 20, 2020 | 191.98 | 194.19 | 191.54 | 192.87 | 2,488,791 | +0.27(+0.14%) |
Jul 17, 2020 | 195.78 | 196.03 | 192.46 | 192.60 | 3,971,327 | -2.97(-1.52%) |
Jul 16, 2020 | 194.51 | 200.85 | 194.50 | 195.57 | 6,327,100 | -2.03(-1.03%) |
Jul 15, 2020 | 204.41 | 205.20 | 195.59 | 197.60 | 13,731,731 | +2.63(+1.35%) |
Jul 14, 2020 | 192.62 | 195.23 | 188.59 | 194.97 | 5,698,237 | +4.67(+2.46%) |
Jul 13, 2020 | 190.41 | 194.03 | 188.58 | 190.30 | 4,877,234 | +3.03(+1.62%) |
Jul 10, 2020 | 179.35 | 187.96 | 179.32 | 187.27 | 4,845,941 | +7.95(+4.44%) |
Jul 09, 2020 | 184.13 | 184.48 | 177.65 | 179.32 | 3,466,908 | -4.94(-2.68%) |
Jul 08, 2020 | 181.79 | 185.17 | 181.31 | 184.26 | 3,061,933 | +2.63(+1.45%) |
Jul 07, 2020 | 187.22 | 187.41 | 181.47 | 181.62 | 3,131,078 | -7.29(-3.86%) |
Jul 06, 2020 | 183.42 | 189.30 | 183.24 | 188.91 | 3,914,196 | +9.07(+5.05%) |
Jul 02, 2020 | 184.48 | 184.94 | 179.59 | 179.84 | 2,962,908 | -0.16(-0.09%) |
Jul 01, 2020 | 181.19 | 181.97 | 178.12 | 179.99 | 2,875,911 | -0.05(-0.03%) |
Jun 30, 2020 | 176.59 | 180.76 | 176.39 | 180.04 | 3,404,733 | +3.78(+2.15%) |
Jun 29, 2020 | 174.35 | 176.65 | 171.88 | 176.26 | 4,095,228 | +3.90(+2.26%) |
Jun 26, 2020 | 181.29 | 182.43 | 171.74 | 172.36 | 10,461,341 | -16.32(-8.65%) |
Jun 25, 2020 | 180.26 | 188.94 | 180.03 | 188.67 | 3,795,417 | +8.27(+4.59%) |
Jun 24, 2020 | 184.34 | 184.58 | 179.82 | 180.40 | 3,024,689 | -6.16(-3.30%) |
Jun 23, 2020 | 188.13 | 189.05 | 185.52 | 186.56 | 2,690,785 | +1.24(+0.67%) |
Jun 22, 2020 | 183.11 | 186.38 | 182.21 | 185.32 | 1,981,994 | +1.63(+0.89%) |
Jun 19, 2020 | 188.63 | 188.97 | 183.09 | 183.69 | 5,447,019 | -2.01(-1.08%) |
Jun 18, 2020 | 185.84 | 188.82 | 184.64 | 185.70 | 2,250,187 | -2.14(-1.14%) |
Jun 17, 2020 | 191.32 | 192.04 | 187.16 | 187.84 | 1,970,972 | -3.10(-1.62%) |
Jun 16, 2020 | 195.85 | 195.85 | 185.60 | 190.94 | 3,404,936 | +2.99(+1.59%) |
Jun 15, 2020 | 178.32 | 188.57 | 177.79 | 187.96 | 3,806,444 | +4.13(+2.25%) |
Jun 12, 2020 | 182.77 | 184.88 | 178.75 | 183.83 | 3,710,962 | +6.97(+3.94%) |
Jun 11, 2020 | 186.49 | 188.49 | 176.76 | 176.86 | 5,402,327 | -17.66(-9.08%) |
Jun 10, 2020 | 198.05 | 200.29 | 193.87 | 194.52 | 3,391,496 | -4.17(-2.10%) |
Jun 09, 2020 | 196.55 | 200.44 | 196.02 | 198.70 | 2,718,841 | -2.47(-1.23%) |
Jun 08, 2020 | 200.44 | 202.49 | 198.82 | 201.16 | 3,577,522 | +2.63(+1.33%) |
Jun 05, 2020 | 202.25 | 203.14 | 198.29 | 198.53 | 5,200,265 | +2.82(+1.44%) |
Jun 04, 2020 | 190.21 | 195.86 | 189.46 | 195.71 | 3,865,562 | +3.87(+2.02%) |
Jun 03, 2020 | 189.94 | 193.07 | 188.06 | 191.84 | 3,808,286 | +5.86(+3.15%) |
Jun 02, 2020 | 185.64 | 188.13 | 183.41 | 185.98 | 4,530,577 | +3.84(+2.11%) |
Jun 01, 2020 | 179.75 | 183.82 | 177.76 | 182.14 | 2,452,478 | +3.13(+1.75%) |
May 29, 2020 | 179.68 | 183.04 | 177.33 | 179.01 | 4,197,884 | -3.17(-1.74%) |
May 28, 2020 | 190.89 | 191.31 | 182.17 | 182.18 | 5,398,188 | -7.64(-4.03%) |
May 27, 2020 | 183.79 | 190.77 | 181.08 | 189.82 | 9,033,785 | +12.31(+6.94%) |
May 26, 2020 | 168.06 | 178.45 | 167.69 | 177.51 | 6,592,140 | +14.60(+8.96%) |
May 22, 2020 | 162.99 | 163.55 | 161.21 | 162.90 | 2,403,876 | -0.15(-0.09%) |
May 21, 2020 | 163.15 | 164.03 | 160.87 | 163.06 | 2,378,649 | -1.21(-0.74%) |
May 20, 2020 | 163.83 | 166.43 | 163.24 | 164.27 | 2,871,149 | +3.27(+2.03%) |
May 19, 2020 | 163.47 | 164.94 | 160.90 | 161.00 | 2,441,317 | -3.67(-2.23%) |
May 18, 2020 | 160.89 | 165.77 | 158.66 | 164.67 | 4,982,769 | +9.06(+5.82%) |
May 15, 2020 | 157.06 | 157.62 | 154.44 | 155.61 | 3,167,430 | -2.34(-1.48%) |
May 14, 2020 | 153.04 | 158.24 | 149.71 | 157.94 | 4,613,048 | +2.40(+1.54%) |
May 13, 2020 | 159.04 | 160.14 | 154.60 | 155.54 | 3,803,419 | -4.90(-3.05%) |
May 12, 2020 | 166.49 | 166.86 | 160.02 | 160.44 | 3,917,524 | -5.39(-3.25%) |
May 11, 2020 | 165.27 | 167.36 | 164.11 | 165.83 | 2,443,437 | -2.02(-1.20%) |
May 08, 2020 | 167.52 | 168.32 | 165.45 | 167.85 | 2,521,066 | +2.78(+1.68%) |
May 07, 2020 | 162.22 | 166.03 | 162.22 | 165.07 | 2,739,519 | +4.89(+3.05%) |
May 06, 2020 | 162.68 | 164.05 | 158.63 | 160.18 | 2,660,268 | -1.25(-0.77%) |
May 05, 2020 | 162.15 | 165.32 | 161.28 | 161.43 | 3,614,870 | +2.06(+1.29%) |
May 04, 2020 | 158.44 | 159.63 | 155.47 | 159.37 | 3,301,574 | -0.97(-0.60%) |