Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 172.52 | 173.52 | 169.03 | 173.35 | 2,875,505 | +1.89(+1.10%) |
Jul 30, 2020 | 169.92 | 172.17 | 167.58 | 171.46 | 2,106,758 | -1.25(-0.72%) |
Jul 29, 2020 | 169.02 | 173.13 | 168.69 | 172.70 | 1,448,378 | +5.35(+3.19%) |
Jul 28, 2020 | 168.88 | 171.05 | 167.23 | 167.36 | 1,399,845 | -2.36(-1.39%) |
Jul 27, 2020 | 168.70 | 170.37 | 167.07 | 169.71 | 1,226,760 | +1.62(+0.96%) |
Jul 24, 2020 | 169.24 | 169.49 | 166.64 | 168.10 | 1,026,555 | -2.30(-1.35%) |
Jul 23, 2020 | 172.28 | 174.76 | 169.62 | 170.40 | 992,245 | -2.74(-1.58%) |
Jul 22, 2020 | 169.31 | 173.37 | 168.76 | 173.13 | 1,548,880 | +3.65(+2.15%) |
Jul 21, 2020 | 170.27 | 171.45 | 168.63 | 169.48 | 1,222,786 | -0.05(-0.03%) |
Jul 20, 2020 | 166.63 | 170.41 | 165.36 | 169.53 | 1,702,202 | +2.16(+1.29%) |
Jul 17, 2020 | 163.51 | 167.81 | 162.50 | 167.37 | 1,983,687 | +5.19(+3.20%) |
Jul 16, 2020 | 163.30 | 163.96 | 161.07 | 162.18 | 1,279,911 | -2.60(-1.58%) |
Jul 15, 2020 | 161.88 | 167.32 | 161.33 | 164.78 | 2,714,261 | +6.01(+3.78%) |
Jul 14, 2020 | 156.40 | 158.88 | 154.17 | 158.77 | 1,987,951 | +2.22(+1.42%) |
Jul 13, 2020 | 161.60 | 162.02 | 156.21 | 156.55 | 2,210,338 | -3.67(-2.29%) |
Jul 10, 2020 | 158.60 | 160.61 | 157.83 | 160.22 | 1,702,504 | +0.37(+0.23%) |
Jul 09, 2020 | 163.91 | 164.92 | 156.98 | 159.85 | 2,038,911 | -4.15(-2.53%) |
Jul 08, 2020 | 163.78 | 165.61 | 162.14 | 164.00 | 1,463,422 | +0.84(+0.51%) |
Jul 07, 2020 | 165.83 | 169.83 | 162.83 | 163.16 | 1,772,741 | -3.42(-2.05%) |
Jul 06, 2020 | 169.69 | 170.37 | 165.39 | 166.58 | 1,795,227 | -0.38(-0.23%) |
Jul 02, 2020 | 169.02 | 170.75 | 166.72 | 166.96 | 1,557,496 | -0.03(-0.02%) |
Jul 01, 2020 | 165.54 | 169.12 | 165.26 | 166.99 | 2,059,569 | +1.82(+1.10%) |
Jun 30, 2020 | 161.51 | 166.20 | 160.96 | 165.17 | 2,217,553 | +2.97(+1.83%) |
Jun 29, 2020 | 159.56 | 162.45 | 157.66 | 162.20 | 2,320,469 | +3.55(+2.24%) |
Jun 26, 2020 | 162.60 | 163.66 | 158.38 | 158.64 | 13,789,178 | -4.52(-2.77%) |
Jun 25, 2020 | 162.21 | 163.39 | 160.11 | 163.16 | 2,094,745 | +0.63(+0.39%) |
Jun 24, 2020 | 171.11 | 171.42 | 162.42 | 162.53 | 2,402,118 | -10.03(-5.81%) |
Jun 23, 2020 | 174.47 | 174.75 | 171.61 | 172.56 | 1,538,746 | -0.07(-0.04%) |
Jun 22, 2020 | 171.57 | 173.16 | 170.48 | 172.62 | 1,833,681 | +1.17(+0.68%) |
Jun 19, 2020 | 178.90 | 179.41 | 171.38 | 171.46 | 2,248,029 | -4.25(-2.42%) |
Jun 18, 2020 | 175.21 | 176.69 | 173.87 | 175.70 | 1,471,793 | -0.52(-0.29%) |
Jun 17, 2020 | 182.19 | 182.19 | 175.77 | 176.22 | 2,071,089 | -4.83(-2.67%) |
Jun 16, 2020 | 181.01 | 182.66 | 176.63 | 181.05 | 2,042,754 | +5.75(+3.28%) |
Jun 15, 2020 | 169.64 | 176.00 | 168.16 | 175.29 | 1,919,996 | +1.40(+0.81%) |
Jun 12, 2020 | 176.87 | 177.36 | 169.24 | 173.89 | 1,506,662 | +3.08(+1.80%) |
Jun 11, 2020 | 178.19 | 178.73 | 169.31 | 170.81 | 2,536,882 | -13.05(-7.10%) |
Jun 10, 2020 | 180.98 | 186.10 | 179.24 | 183.87 | 1,819,500 | +3.47(+1.93%) |
Jun 09, 2020 | 183.06 | 183.55 | 180.09 | 180.39 | 1,667,219 | -4.21(-2.28%) |
Jun 08, 2020 | 182.88 | 185.58 | 182.59 | 184.61 | 1,265,052 | +0.37(+0.20%) |
Jun 05, 2020 | 182.63 | 185.50 | 180.23 | 184.24 | 2,131,921 | +5.73(+3.21%) |
Jun 04, 2020 | 182.31 | 183.12 | 176.25 | 178.51 | 1,830,409 | -5.45(-2.96%) |
Jun 03, 2020 | 177.50 | 184.19 | 176.21 | 183.95 | 2,230,592 | +7.52(+4.26%) |
Jun 02, 2020 | 178.50 | 178.87 | 175.68 | 176.44 | 1,592,538 | -0.29(-0.17%) |
Jun 01, 2020 | 174.79 | 177.85 | 174.29 | 176.73 | 1,440,744 | +2.13(+1.22%) |
May 29, 2020 | 172.89 | 174.92 | 171.97 | 174.60 | 1,897,942 | +1.51(+0.87%) |
May 28, 2020 | 173.79 | 176.60 | 172.13 | 173.09 | 1,324,750 | +0.19(+0.11%) |
May 27, 2020 | 173.48 | 174.68 | 168.28 | 172.90 | 1,798,872 | +0.31(+0.18%) |
May 26, 2020 | 177.34 | 177.81 | 171.76 | 172.59 | 1,600,331 | +0.66(+0.39%) |
May 22, 2020 | 171.57 | 173.17 | 170.24 | 171.93 | 918,027 | +0.33(+0.19%) |
May 21, 2020 | 175.38 | 175.66 | 171.06 | 171.60 | 1,121,673 | -3.95(-2.25%) |
May 20, 2020 | 176.77 | 179.46 | 175.09 | 175.55 | 1,849,400 | +0.55(+0.31%) |
May 19, 2020 | 174.34 | 180.42 | 173.43 | 175.00 | 2,190,343 | -0.19(-0.11%) |
May 18, 2020 | 172.15 | 176.92 | 171.37 | 175.19 | 2,770,268 | +9.95(+6.02%) |
May 15, 2020 | 159.35 | 165.45 | 158.10 | 165.24 | 1,536,283 | +5.41(+3.38%) |
May 14, 2020 | 156.42 | 159.83 | 153.77 | 159.83 | 1,618,930 | +1.31(+0.83%) |
May 13, 2020 | 162.10 | 164.12 | 156.75 | 158.52 | 1,868,771 | -4.24(-2.61%) |
May 12, 2020 | 168.20 | 168.69 | 162.65 | 162.76 | 1,131,578 | -5.22(-3.11%) |
May 11, 2020 | 168.67 | 169.92 | 167.31 | 167.98 | 1,227,330 | -2.29(-1.34%) |
May 08, 2020 | 171.25 | 172.57 | 167.97 | 170.27 | 1,632,095 | +0.27(+0.16%) |
May 07, 2020 | 169.50 | 174.10 | 169.50 | 170.00 | 1,928,859 | +4.53(+2.74%) |
May 06, 2020 | 174.95 | 177.72 | 165.24 | 165.46 | 3,245,142 | +3.06(+1.89%) |
May 05, 2020 | 161.02 | 164.15 | 160.86 | 162.40 | 1,621,379 | +4.42(+2.80%) |
May 04, 2020 | 155.28 | 158.55 | 153.33 | 157.98 | 1,141,068 | +0.75(+0.48%) |