Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 257.49 | 257.49 | 251.14 | 255.15 | 203,560 | -2.60(-1.01%) |
Jul 30, 2020 | 258.31 | 259.66 | 256.49 | 257.75 | 239,296 | -3.53(-1.35%) |
Jul 29, 2020 | 256.36 | 263.98 | 256.36 | 261.28 | 195,262 | +3.45(+1.34%) |
Jul 28, 2020 | 257.04 | 260.63 | 256.58 | 257.83 | 340,858 | -1.00(-0.39%) |
Jul 27, 2020 | 252.23 | 258.87 | 252.23 | 258.82 | 241,148 | +5.92(+2.34%) |
Jul 24, 2020 | 252.44 | 254.43 | 249.78 | 252.91 | 408,801 | +1.44(+0.57%) |
Jul 23, 2020 | 246.28 | 252.18 | 246.28 | 251.47 | 519,470 | +6.19(+2.52%) |
Jul 22, 2020 | 242.65 | 247.26 | 242.02 | 245.28 | 302,489 | +3.56(+1.47%) |
Jul 21, 2020 | 242.24 | 243.60 | 238.57 | 241.72 | 491,692 | -0.69(-0.29%) |
Jul 20, 2020 | 227.66 | 247.41 | 227.66 | 242.42 | 743,777 | +6.58(+2.79%) |
Jul 17, 2020 | 240.92 | 240.92 | 231.92 | 235.84 | 384,000 | -4.49(-1.87%) |
Jul 16, 2020 | 234.40 | 241.75 | 233.51 | 240.33 | 566,964 | +5.25(+2.23%) |
Jul 15, 2020 | 231.21 | 235.99 | 229.76 | 235.07 | 328,664 | +7.71(+3.39%) |
Jul 14, 2020 | 220.08 | 228.13 | 218.26 | 227.37 | 454,696 | +6.80(+3.08%) |
Jul 13, 2020 | 228.08 | 229.39 | 218.87 | 220.56 | 415,635 | -6.60(-2.91%) |
Jul 10, 2020 | 230.63 | 230.74 | 226.00 | 227.17 | 287,422 | -3.52(-1.53%) |
Jul 09, 2020 | 232.78 | 234.67 | 229.24 | 230.69 | 328,878 | -2.06(-0.89%) |
Jul 08, 2020 | 228.28 | 233.69 | 226.19 | 232.75 | 505,751 | +6.74(+2.98%) |
Jul 07, 2020 | 225.13 | 228.07 | 224.28 | 226.01 | 217,614 | -0.69(-0.30%) |
Jul 06, 2020 | 225.21 | 227.17 | 223.26 | 226.70 | 214,865 | +4.82(+2.17%) |
Jul 02, 2020 | 224.23 | 226.41 | 221.45 | 221.88 | 232,985 | +1.73(+0.79%) |
Jul 01, 2020 | 222.29 | 223.75 | 218.78 | 220.14 | 265,848 | -1.56(-0.70%) |
Jun 30, 2020 | 218.67 | 225.09 | 217.51 | 221.70 | 308,505 | +3.03(+1.38%) |
Jun 29, 2020 | 217.51 | 225.65 | 215.96 | 218.68 | 455,761 | +5.00(+2.34%) |
Jun 26, 2020 | 213.32 | 214.82 | 210.34 | 213.68 | 952,747 | +0.07(+0.03%) |
Jun 25, 2020 | 212.04 | 214.31 | 209.78 | 213.62 | 310,024 | -0.16(-0.08%) |
Jun 24, 2020 | 216.05 | 216.90 | 211.80 | 213.78 | 389,761 | -3.39(-1.56%) |
Jun 23, 2020 | 214.27 | 217.99 | 213.37 | 217.16 | 259,017 | +5.02(+2.36%) |
Jun 22, 2020 | 208.27 | 212.42 | 207.09 | 212.15 | 159,052 | +1.83(+0.87%) |
Jun 19, 2020 | 216.07 | 217.16 | 207.63 | 210.32 | 431,187 | -3.12(-1.46%) |
Jun 18, 2020 | 217.50 | 217.50 | 212.05 | 213.44 | 201,313 | -4.86(-2.22%) |
Jun 17, 2020 | 217.70 | 219.66 | 214.77 | 218.29 | 267,881 | +1.45(+0.67%) |
Jun 16, 2020 | 219.37 | 220.45 | 215.23 | 216.84 | 404,833 | +3.56(+1.67%) |
Jun 15, 2020 | 203.07 | 214.19 | 201.10 | 213.28 | 219,151 | +5.61(+2.70%) |
Jun 12, 2020 | 213.48 | 213.48 | 201.82 | 207.67 | 365,175 | +0.57(+0.27%) |
Jun 11, 2020 | 206.18 | 209.07 | 204.72 | 207.10 | 324,452 | -5.73(-2.69%) |
Jun 10, 2020 | 220.73 | 220.73 | 212.49 | 212.83 | 268,679 | -8.26(-3.74%) |
Jun 09, 2020 | 223.43 | 223.43 | 218.87 | 221.09 | 265,411 | -4.60(-2.04%) |
Jun 08, 2020 | 226.77 | 229.98 | 224.33 | 225.69 | 336,509 | +2.00(+0.89%) |
Jun 05, 2020 | 219.96 | 227.41 | 219.82 | 223.69 | 343,663 | +9.64(+4.51%) |
Jun 04, 2020 | 210.29 | 214.14 | 209.91 | 214.04 | 289,247 | +2.06(+0.97%) |
Jun 03, 2020 | 207.83 | 212.90 | 207.69 | 211.99 | 264,023 | +6.52(+3.18%) |
Jun 02, 2020 | 207.76 | 207.76 | 204.39 | 205.46 | 262,335 | -0.49(-0.24%) |
Jun 01, 2020 | 202.46 | 206.79 | 200.73 | 205.95 | 268,227 | +3.17(+1.56%) |
May 29, 2020 | 200.71 | 203.55 | 198.06 | 202.79 | 522,613 | -0.48(-0.24%) |
May 28, 2020 | 205.79 | 206.37 | 199.49 | 203.27 | 413,505 | -0.46(-0.22%) |
May 27, 2020 | 205.64 | 207.27 | 201.63 | 203.73 | 521,937 | +2.39(+1.19%) |
May 26, 2020 | 194.22 | 202.38 | 192.69 | 201.34 | 541,032 | +13.16(+7.00%) |
May 22, 2020 | 185.15 | 188.40 | 183.71 | 188.17 | 258,459 | +3.04(+1.64%) |
May 21, 2020 | 181.64 | 186.83 | 181.26 | 185.13 | 475,777 | +3.17(+1.74%) |
May 20, 2020 | 181.80 | 186.92 | 179.95 | 181.96 | 388,722 | +2.47(+1.38%) |
May 19, 2020 | 182.98 | 186.09 | 179.48 | 179.49 | 317,977 | -4.31(-2.35%) |
May 18, 2020 | 176.54 | 185.03 | 175.93 | 183.80 | 342,814 | +12.23(+7.13%) |
May 15, 2020 | 173.78 | 177.42 | 170.35 | 171.57 | 975,735 | -3.39(-1.94%) |
May 14, 2020 | 167.21 | 175.65 | 164.28 | 174.95 | 557,680 | +5.64(+3.33%) |
May 13, 2020 | 171.15 | 172.35 | 167.61 | 169.31 | 312,085 | -2.97(-1.72%) |
May 12, 2020 | 177.81 | 178.94 | 172.13 | 172.28 | 264,329 | -4.77(-2.69%) |
May 11, 2020 | 179.39 | 181.03 | 176.66 | 177.05 | 455,943 | -4.53(-2.50%) |
May 08, 2020 | 185.45 | 187.26 | 181.04 | 181.58 | 403,559 | -1.09(-0.60%) |
May 07, 2020 | 180.21 | 184.06 | 179.22 | 182.67 | 335,240 | +3.82(+2.14%) |
May 06, 2020 | 182.33 | 182.44 | 178.53 | 178.85 | 481,463 | -2.02(-1.12%) |
May 05, 2020 | 178.53 | 181.97 | 176.90 | 180.87 | 390,086 | +4.41(+2.50%) |
May 04, 2020 | 170.10 | 176.75 | 168.84 | 176.46 | 336,641 | +2.61(+1.50%) |