Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 363.76 | 366.02 | 355.32 | 362.19 | 792,977 | +1.39(+0.38%) |
Jul 30, 2020 | 362.65 | 367.72 | 357.66 | 360.81 | 789,015 | -8.17(-2.21%) |
Jul 29, 2020 | 361.97 | 373.37 | 361.97 | 368.98 | 546,339 | +6.52(+1.80%) |
Jul 28, 2020 | 380.29 | 382.93 | 358.88 | 362.45 | 676,148 | -17.10(-4.51%) |
Jul 27, 2020 | 371.44 | 381.78 | 371.38 | 379.55 | 316,586 | +8.04(+2.16%) |
Jul 24, 2020 | 369.92 | 372.89 | 364.72 | 371.51 | 283,806 | +0.65(+0.17%) |
Jul 23, 2020 | 379.69 | 383.88 | 368.46 | 370.86 | 385,038 | -4.95(-1.32%) |
Jul 22, 2020 | 372.78 | 379.65 | 372.64 | 375.81 | 302,044 | +1.03(+0.28%) |
Jul 21, 2020 | 376.70 | 377.33 | 369.70 | 374.78 | 390,556 | +0.03(+0.01%) |
Jul 20, 2020 | 366.39 | 375.46 | 366.39 | 374.75 | 466,216 | +9.06(+2.48%) |
Jul 17, 2020 | 358.11 | 369.17 | 357.15 | 365.70 | 465,779 | +9.11(+2.56%) |
Jul 16, 2020 | 359.27 | 360.21 | 351.60 | 356.59 | 332,576 | -5.87(-1.62%) |
Jul 15, 2020 | 359.40 | 363.99 | 355.82 | 362.45 | 371,226 | +6.91(+1.94%) |
Jul 14, 2020 | 350.53 | 356.13 | 344.04 | 355.55 | 369,822 | +5.02(+1.43%) |
Jul 13, 2020 | 360.89 | 366.66 | 349.17 | 350.53 | 458,242 | -6.82(-1.91%) |
Jul 10, 2020 | 361.66 | 363.67 | 353.61 | 357.35 | 356,886 | -4.04(-1.12%) |
Jul 09, 2020 | 358.93 | 366.04 | 355.85 | 361.38 | 823,634 | +4.27(+1.20%) |
Jul 08, 2020 | 344.71 | 357.27 | 344.71 | 357.12 | 817,159 | +17.44(+5.13%) |
Jul 07, 2020 | 336.32 | 346.51 | 334.28 | 339.68 | 615,209 | +1.35(+0.40%) |
Jul 06, 2020 | 334.28 | 339.92 | 332.51 | 338.33 | 521,446 | +8.75(+2.65%) |
Jul 02, 2020 | 331.97 | 333.05 | 328.33 | 329.58 | 374,118 | +1.16(+0.35%) |
Jul 01, 2020 | 322.88 | 331.19 | 317.74 | 328.43 | 423,706 | +6.85(+2.13%) |
Jun 30, 2020 | 315.03 | 322.71 | 314.22 | 321.58 | 663,242 | +7.77(+2.48%) |
Jun 29, 2020 | 321.85 | 321.85 | 311.64 | 313.81 | 373,780 | -6.21(-1.94%) |
Jun 26, 2020 | 327.74 | 328.77 | 318.00 | 320.02 | 898,237 | -9.60(-2.91%) |
Jun 25, 2020 | 316.89 | 330.47 | 314.88 | 329.62 | 520,459 | +13.30(+4.21%) |
Jun 24, 2020 | 320.58 | 325.58 | 312.84 | 316.32 | 522,129 | -6.22(-1.93%) |
Jun 23, 2020 | 329.27 | 329.27 | 322.05 | 322.54 | 381,859 | -2.63(-0.81%) |
Jun 22, 2020 | 320.32 | 326.73 | 318.22 | 325.17 | 419,335 | +3.94(+1.23%) |
Jun 19, 2020 | 323.67 | 324.42 | 317.50 | 321.23 | 937,372 | +3.27(+1.03%) |
Jun 18, 2020 | 313.06 | 318.36 | 312.19 | 317.97 | 447,186 | +4.02(+1.28%) |
Jun 17, 2020 | 313.10 | 315.53 | 310.74 | 313.95 | 400,144 | +2.89(+0.93%) |
Jun 16, 2020 | 318.38 | 318.86 | 303.81 | 311.06 | 438,567 | +0.75(+0.24%) |
Jun 15, 2020 | 303.58 | 311.50 | 300.79 | 310.31 | 451,045 | +1.13(+0.36%) |
Jun 12, 2020 | 298.73 | 310.40 | 298.73 | 309.18 | 901,040 | +20.24(+7.00%) |
Jun 11, 2020 | 314.40 | 314.40 | 288.12 | 288.94 | 751,129 | -30.18(-9.46%) |
Jun 10, 2020 | 315.92 | 323.09 | 314.41 | 319.12 | 455,237 | +3.96(+1.26%) |
Jun 09, 2020 | 317.28 | 322.62 | 314.90 | 315.16 | 482,534 | -3.79(-1.19%) |
Jun 08, 2020 | 313.76 | 319.54 | 309.00 | 318.95 | 770,422 | +0.20(+0.06%) |
Jun 05, 2020 | 300.45 | 320.89 | 289.97 | 318.75 | 1,235,297 | +18.59(+6.19%) |
Jun 04, 2020 | 303.27 | 309.53 | 296.13 | 300.15 | 754,472 | -6.74(-2.20%) |
Jun 03, 2020 | 312.04 | 314.49 | 302.37 | 306.90 | 885,973 | -6.11(-1.95%) |
Jun 02, 2020 | 323.91 | 323.95 | 311.61 | 313.00 | 719,676 | -10.07(-3.12%) |
Jun 01, 2020 | 318.21 | 325.46 | 314.48 | 323.07 | 486,455 | +6.28(+1.98%) |
May 29, 2020 | 313.05 | 319.35 | 311.00 | 316.79 | 830,970 | +5.94(+1.91%) |
May 28, 2020 | 305.48 | 316.45 | 302.12 | 310.85 | 964,227 | +7.24(+2.38%) |
May 27, 2020 | 316.48 | 317.91 | 299.67 | 303.61 | 973,393 | -10.60(-3.37%) |
May 26, 2020 | 332.35 | 333.49 | 313.13 | 314.21 | 650,078 | -11.37(-3.49%) |
May 22, 2020 | 321.98 | 326.66 | 318.88 | 325.58 | 369,966 | +4.45(+1.39%) |
May 21, 2020 | 329.22 | 331.74 | 319.65 | 321.13 | 442,454 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.84 | 327.58 | 328.99 | 487,289 | +3.83(+1.18%) |
May 19, 2020 | 333.30 | 338.90 | 325.10 | 325.15 | 538,086 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,973 | +5.33(+1.62%) |
May 15, 2020 | 327.87 | 337.19 | 326.65 | 328.71 | 484,776 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,158 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.69 | 318.40 | 322.66 | 609,025 | -11.06(-3.31%) |
May 12, 2020 | 336.74 | 342.89 | 331.93 | 333.71 | 603,196 | -0.12(-0.04%) |
May 11, 2020 | 317.64 | 335.56 | 316.74 | 333.84 | 613,697 | +13.14(+4.10%) |
May 08, 2020 | 325.30 | 327.37 | 319.18 | 320.70 | 430,839 | -0.50(-0.16%) |
May 07, 2020 | 323.35 | 329.35 | 321.20 | 321.20 | 567,355 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.29 | 315.61 | 317.50 | 352,488 | -6.82(-2.10%) |
May 05, 2020 | 313.42 | 327.08 | 311.56 | 324.31 | 585,713 | +15.27(+4.94%) |
May 04, 2020 | 305.38 | 310.17 | 302.12 | 309.05 | 348,769 | +1.46(+0.47%) |