Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 389.12 | 389.23 | 377.92 | 382.75 | 27,997 | -9.57(-2.44%) |
Jul 30, 2020 | 389.63 | 395.83 | 386.98 | 392.32 | 19,202 | -2.97(-0.75%) |
Jul 29, 2020 | 386.41 | 398.14 | 386.41 | 395.29 | 20,281 | +5.83(+1.50%) |
Jul 28, 2020 | 389.12 | 397.39 | 389.12 | 389.45 | 21,087 | -1.41(-0.36%) |
Jul 27, 2020 | 390.15 | 396.49 | 387.21 | 390.87 | 24,863 | +0.69(+0.18%) |
Jul 24, 2020 | 392.19 | 392.56 | 384.33 | 390.17 | 29,767 | -0.16(-0.04%) |
Jul 23, 2020 | 388.78 | 393.14 | 384.82 | 390.34 | 44,152 | +4.04(+1.04%) |
Jul 22, 2020 | 371.13 | 389.59 | 371.13 | 386.30 | 63,368 | +15.17(+4.09%) |
Jul 21, 2020 | 378.45 | 387.42 | 370.44 | 371.13 | 56,464 | -2.19(-0.59%) |
Jul 20, 2020 | 374.13 | 384.51 | 371.02 | 373.32 | 98,758 | +24.58(+7.05%) |
Jul 17, 2020 | 345.86 | 349.66 | 345.20 | 348.75 | 29,559 | +4.81(+1.40%) |
Jul 16, 2020 | 341.03 | 349.80 | 338.29 | 343.93 | 27,646 | -0.43(-0.13%) |
Jul 15, 2020 | 340.07 | 349.53 | 336.69 | 344.36 | 24,860 | +13.68(+4.14%) |
Jul 14, 2020 | 325.84 | 332.19 | 320.25 | 330.68 | 27,534 | +4.84(+1.49%) |
Jul 13, 2020 | 332.04 | 334.86 | 325.84 | 325.84 | 32,102 | -3.60(-1.09%) |
Jul 10, 2020 | 317.90 | 332.51 | 317.90 | 329.44 | 32,401 | +12.60(+3.98%) |
Jul 09, 2020 | 325.69 | 325.69 | 314.59 | 316.84 | 37,022 | -13.13(-3.98%) |
Jul 08, 2020 | 319.51 | 330.19 | 317.60 | 329.96 | 40,813 | +12.19(+3.84%) |
Jul 07, 2020 | 329.57 | 331.76 | 317.08 | 317.78 | 56,634 | -16.37(-4.90%) |
Jul 06, 2020 | 328.80 | 335.58 | 323.74 | 334.15 | 54,186 | +11.94(+3.71%) |
Jul 02, 2020 | 329.12 | 332.61 | 321.96 | 322.21 | 29,788 | -0.19(-0.06%) |
Jul 01, 2020 | 326.98 | 332.26 | 320.99 | 322.40 | 34,798 | -5.45(-1.66%) |
Jun 30, 2020 | 330.06 | 330.75 | 325.79 | 327.85 | 27,113 | -3.65(-1.10%) |
Jun 29, 2020 | 318.60 | 333.29 | 315.68 | 331.50 | 72,477 | +18.28(+5.84%) |
Jun 26, 2020 | 306.22 | 316.70 | 299.56 | 313.22 | 92,500 | +4.52(+1.46%) |
Jun 25, 2020 | 305.02 | 311.44 | 302.43 | 308.71 | 53,582 | -0.12(-0.04%) |
Jun 24, 2020 | 305.81 | 312.86 | 303.29 | 308.83 | 49,550 | -2.94(-0.94%) |
Jun 23, 2020 | 316.90 | 316.90 | 308.60 | 311.77 | 55,138 | -0.19(-0.06%) |
Jun 22, 2020 | 309.11 | 314.09 | 307.52 | 311.96 | 30,654 | +0.20(+0.06%) |
Jun 19, 2020 | 320.51 | 323.16 | 309.88 | 311.76 | 72,432 | -7.91(-2.48%) |
Jun 18, 2020 | 318.32 | 330.86 | 317.66 | 319.67 | 37,553 | -5.64(-1.74%) |
Jun 17, 2020 | 337.06 | 337.06 | 323.04 | 325.31 | 27,495 | -8.54(-2.56%) |
Jun 16, 2020 | 350.03 | 350.03 | 332.28 | 333.85 | 36,544 | -1.42(-0.43%) |
Jun 15, 2020 | 317.58 | 340.60 | 317.58 | 335.27 | 41,692 | +2.48(+0.74%) |
Jun 12, 2020 | 338.14 | 347.71 | 321.75 | 332.80 | 66,056 | +2.43(+0.74%) |
Jun 11, 2020 | 343.38 | 343.38 | 326.51 | 330.37 | 31,829 | -26.43(-7.41%) |
Jun 10, 2020 | 368.35 | 368.35 | 355.91 | 356.79 | 39,262 | -16.15(-4.33%) |
Jun 09, 2020 | 383.18 | 383.69 | 367.40 | 372.94 | 36,571 | -17.00(-4.36%) |
Jun 08, 2020 | 371.77 | 393.45 | 371.77 | 389.94 | 51,479 | +19.94(+5.39%) |
Jun 05, 2020 | 371.46 | 381.21 | 368.37 | 370.00 | 70,446 | +11.91(+3.33%) |
Jun 04, 2020 | 349.21 | 362.75 | 349.21 | 358.09 | 45,232 | +3.26(+0.92%) |
Jun 03, 2020 | 353.87 | 361.64 | 351.07 | 354.83 | 39,362 | +10.24(+2.97%) |
Jun 02, 2020 | 343.97 | 362.06 | 343.97 | 344.59 | 33,157 | +1.50(+0.44%) |
Jun 01, 2020 | 342.49 | 351.59 | 341.26 | 343.09 | 27,366 | +0.35(+0.10%) |
May 29, 2020 | 336.89 | 343.50 | 334.55 | 342.74 | 34,805 | +1.34(+0.39%) |
May 28, 2020 | 369.31 | 369.31 | 339.43 | 341.40 | 47,213 | -21.28(-5.87%) |
May 27, 2020 | 348.76 | 365.66 | 346.69 | 362.68 | 61,590 | +21.20(+6.21%) |
May 26, 2020 | 347.09 | 353.99 | 335.90 | 341.48 | 41,503 | +8.60(+2.58%) |
May 22, 2020 | 328.05 | 333.56 | 324.82 | 332.87 | 32,401 | +6.93(+2.13%) |
May 21, 2020 | 329.13 | 333.95 | 324.59 | 325.95 | 49,959 | +0.24(+0.07%) |
May 20, 2020 | 318.74 | 329.54 | 318.74 | 325.71 | 30,618 | +10.53(+3.34%) |
May 19, 2020 | 320.82 | 327.01 | 314.77 | 315.17 | 51,453 | -4.45(-1.39%) |
May 18, 2020 | 321.79 | 333.75 | 318.81 | 319.62 | 63,139 | +8.36(+2.69%) |
May 15, 2020 | 314.54 | 315.94 | 300.71 | 311.26 | 148,627 | -4.34(-1.38%) |
May 14, 2020 | 297.88 | 317.07 | 283.57 | 315.60 | 66,230 | +11.80(+3.88%) |
May 13, 2020 | 319.32 | 319.32 | 298.83 | 303.81 | 42,205 | -17.28(-5.38%) |
May 12, 2020 | 331.81 | 341.24 | 319.08 | 321.09 | 52,830 | -7.05(-2.15%) |
May 11, 2020 | 346.32 | 346.32 | 325.76 | 328.14 | 86,428 | -27.97(-7.85%) |
May 08, 2020 | 337.71 | 357.58 | 334.85 | 356.10 | 31,774 | +25.19(+7.61%) |
May 07, 2020 | 329.21 | 341.97 | 325.54 | 330.91 | 26,610 | +6.16(+1.90%) |
May 06, 2020 | 339.46 | 344.22 | 323.09 | 324.75 | 37,856 | -15.06(-4.43%) |
May 05, 2020 | 342.42 | 353.19 | 339.81 | 339.81 | 38,988 | -11.04(-3.15%) |
May 04, 2020 | 340.75 | 354.96 | 340.75 | 350.85 | 34,234 | +0.09(+0.02%) |