Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 190.45 | 190.45 | 185.72 | 190.29 | 1,207,783 | +1.84(+0.98%) |
Jul 30, 2020 | 185.51 | 189.50 | 184.50 | 188.45 | 1,225,420 | +2.64(+1.42%) |
Jul 29, 2020 | 182.35 | 186.37 | 181.25 | 185.81 | 1,553,985 | +2.53(+1.38%) |
Jul 28, 2020 | 185.97 | 187.53 | 183.01 | 183.28 | 1,209,750 | -4.38(-2.33%) |
Jul 27, 2020 | 183.09 | 188.43 | 181.10 | 187.66 | 1,951,039 | +8.44(+4.71%) |
Jul 24, 2020 | 187.01 | 187.84 | 178.20 | 179.22 | 2,601,759 | -14.96(-7.70%) |
Jul 23, 2020 | 195.95 | 199.30 | 192.63 | 194.18 | 1,213,885 | -1.92(-0.98%) |
Jul 22, 2020 | 195.20 | 196.99 | 193.50 | 196.10 | 994,508 | +2.31(+1.19%) |
Jul 21, 2020 | 194.13 | 194.91 | 191.20 | 193.79 | 967,142 | +0.48(+0.25%) |
Jul 20, 2020 | 187.90 | 194.23 | 187.18 | 193.31 | 794,583 | +5.53(+2.95%) |
Jul 17, 2020 | 188.56 | 188.91 | 185.71 | 187.78 | 865,642 | +1.11(+0.59%) |
Jul 16, 2020 | 184.72 | 188.05 | 183.78 | 186.68 | 1,039,206 | +0.00(+0.00%) |
Jul 15, 2020 | 192.22 | 194.42 | 185.03 | 186.68 | 1,527,191 | -4.66(-2.43%) |
Jul 14, 2020 | 188.36 | 192.02 | 184.74 | 191.33 | 1,692,857 | +1.30(+0.68%) |
Jul 13, 2020 | 195.17 | 197.86 | 189.57 | 190.04 | 1,210,281 | -2.56(-1.33%) |
Jul 10, 2020 | 193.88 | 194.45 | 188.76 | 192.60 | 1,044,694 | -1.27(-0.65%) |
Jul 09, 2020 | 193.31 | 196.63 | 191.06 | 193.87 | 1,138,071 | -0.88(-0.45%) |
Jul 08, 2020 | 193.62 | 195.90 | 191.57 | 194.74 | 786,302 | +1.73(+0.90%) |
Jul 07, 2020 | 193.76 | 195.52 | 192.16 | 193.01 | 1,377,068 | -0.86(-0.44%) |
Jul 06, 2020 | 189.86 | 196.65 | 188.75 | 193.87 | 1,435,947 | +6.74(+3.60%) |
Jul 02, 2020 | 185.27 | 188.74 | 184.99 | 187.12 | 1,309,543 | +3.20(+1.74%) |
Jul 01, 2020 | 185.19 | 185.94 | 182.75 | 183.93 | 1,325,320 | -1.27(-0.68%) |
Jun 30, 2020 | 181.91 | 186.51 | 181.91 | 185.19 | 1,316,383 | +2.62(+1.43%) |
Jun 29, 2020 | 181.44 | 182.59 | 177.68 | 182.57 | 711,563 | +2.06(+1.14%) |
Jun 26, 2020 | 183.43 | 183.97 | 180.01 | 180.52 | 1,799,440 | -2.65(-1.45%) |
Jun 25, 2020 | 181.79 | 183.51 | 178.47 | 183.16 | 1,190,542 | +3.55(+1.98%) |
Jun 24, 2020 | 183.03 | 183.78 | 176.82 | 179.61 | 1,561,214 | -4.37(-2.38%) |
Jun 23, 2020 | 185.84 | 185.84 | 183.11 | 183.98 | 1,143,878 | +1.28(+0.70%) |
Jun 22, 2020 | 180.31 | 184.52 | 180.31 | 182.70 | 1,238,380 | -1.18(-0.64%) |
Jun 19, 2020 | 187.05 | 188.07 | 182.88 | 183.88 | 3,497,961 | -0.61(-0.33%) |
Jun 18, 2020 | 185.01 | 185.01 | 182.88 | 184.49 | 985,018 | -0.14(-0.08%) |
Jun 17, 2020 | 183.94 | 186.93 | 182.99 | 184.63 | 1,308,735 | +0.86(+0.47%) |
Jun 16, 2020 | 184.59 | 187.56 | 179.72 | 183.77 | 1,556,876 | +4.99(+2.79%) |
Jun 15, 2020 | 169.73 | 179.14 | 168.15 | 178.78 | 1,334,499 | +2.91(+1.66%) |
Jun 12, 2020 | 177.28 | 179.40 | 171.47 | 175.87 | 1,315,949 | +3.91(+2.28%) |
Jun 11, 2020 | 182.18 | 182.18 | 171.25 | 171.96 | 1,533,700 | -11.61(-6.32%) |
Jun 10, 2020 | 183.24 | 185.69 | 181.25 | 183.56 | 818,774 | +1.66(+0.91%) |
Jun 09, 2020 | 181.44 | 183.35 | 179.64 | 181.91 | 815,328 | -0.80(-0.44%) |
Jun 08, 2020 | 184.37 | 184.79 | 179.75 | 182.71 | 857,471 | -0.58(-0.32%) |
Jun 05, 2020 | 181.13 | 186.88 | 180.29 | 183.29 | 1,575,337 | +5.89(+3.32%) |
Jun 04, 2020 | 175.98 | 180.09 | 174.92 | 177.39 | 1,122,251 | +0.23(+0.13%) |
Jun 03, 2020 | 170.30 | 178.02 | 169.86 | 177.16 | 1,743,172 | +8.34(+4.94%) |
Jun 02, 2020 | 166.93 | 169.07 | 164.68 | 168.82 | 937,426 | +1.27(+0.76%) |
Jun 01, 2020 | 166.64 | 169.88 | 165.17 | 167.56 | 1,139,926 | +0.00(+0.00%) |
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.56 | 1,881,983 | +1.29(+0.77%) |
May 28, 2020 | 169.18 | 171.61 | 165.12 | 166.27 | 1,335,822 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.36 | 160.21 | 168.29 | 1,742,802 | +0.08(+0.05%) |
May 26, 2020 | 168.46 | 171.72 | 166.35 | 168.20 | 2,006,940 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.74 | 699,823 | +0.54(+0.33%) |
May 21, 2020 | 167.72 | 168.78 | 163.65 | 164.19 | 1,052,044 | -5.23(-3.09%) |
May 20, 2020 | 167.12 | 171.60 | 166.61 | 169.42 | 1,367,978 | +5.14(+3.13%) |
May 19, 2020 | 163.99 | 169.15 | 162.97 | 164.28 | 1,128,742 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.19 | 160.72 | 164.08 | 1,566,952 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,895,970 | -8.06(-4.81%) |
May 14, 2020 | 154.04 | 167.70 | 150.57 | 167.50 | 2,831,108 | +12.02(+7.73%) |
May 13, 2020 | 156.72 | 159.78 | 152.25 | 155.48 | 1,904,842 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,730 | -3.04(-1.90%) |
May 11, 2020 | 160.34 | 161.06 | 158.53 | 159.95 | 1,209,067 | -2.58(-1.59%) |
May 08, 2020 | 158.10 | 163.37 | 157.01 | 162.52 | 1,335,287 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.80 | 155.01 | 155.26 | 1,776,550 | +0.03(+0.02%) |
May 06, 2020 | 154.86 | 160.28 | 150.17 | 155.24 | 2,556,536 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,191 | +3.45(+2.39%) |
May 04, 2020 | 141.85 | 144.87 | 139.82 | 144.03 | 1,553,516 | +1.63(+1.14%) |