Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 375.20 | 376.21 | 360.23 | 365.22 | 250,898 | -11.81(-3.13%) |
Jul 30, 2020 | 383.03 | 384.70 | 358.12 | 377.04 | 314,455 | -15.49(-3.95%) |
Jul 29, 2020 | 379.19 | 396.52 | 379.19 | 392.52 | 256,025 | +15.97(+4.24%) |
Jul 28, 2020 | 378.36 | 379.73 | 374.05 | 376.55 | 226,455 | -0.32(-0.09%) |
Jul 27, 2020 | 378.19 | 379.39 | 374.96 | 376.87 | 186,617 | -2.60(-0.69%) |
Jul 24, 2020 | 379.68 | 381.03 | 374.24 | 379.47 | 145,574 | -1.16(-0.30%) |
Jul 23, 2020 | 382.30 | 387.07 | 378.99 | 380.63 | 113,590 | -0.56(-0.15%) |
Jul 22, 2020 | 377.55 | 382.72 | 375.02 | 381.19 | 161,265 | +3.94(+1.05%) |
Jul 21, 2020 | 376.87 | 379.69 | 374.31 | 377.24 | 130,126 | +0.57(+0.15%) |
Jul 20, 2020 | 373.80 | 377.61 | 372.40 | 376.67 | 135,958 | +2.86(+0.76%) |
Jul 17, 2020 | 364.65 | 375.88 | 363.80 | 373.82 | 166,414 | +11.69(+3.23%) |
Jul 16, 2020 | 365.62 | 366.73 | 358.37 | 362.13 | 103,078 | -4.38(-1.19%) |
Jul 15, 2020 | 357.86 | 369.69 | 357.86 | 366.50 | 148,142 | +11.81(+3.33%) |
Jul 14, 2020 | 341.91 | 355.36 | 341.91 | 354.70 | 169,894 | +11.85(+3.46%) |
Jul 13, 2020 | 350.53 | 354.86 | 341.97 | 342.84 | 252,633 | -4.44(-1.28%) |
Jul 10, 2020 | 350.29 | 351.40 | 344.21 | 347.29 | 119,728 | -2.13(-0.61%) |
Jul 09, 2020 | 351.00 | 352.98 | 344.71 | 349.42 | 205,202 | -3.23(-0.92%) |
Jul 08, 2020 | 353.27 | 355.90 | 350.40 | 352.65 | 173,187 | -0.42(-0.12%) |
Jul 07, 2020 | 357.17 | 360.17 | 352.41 | 353.07 | 192,577 | -7.30(-2.03%) |
Jul 06, 2020 | 366.04 | 367.06 | 359.87 | 360.38 | 224,066 | +0.00(+0.00%) |
Jul 02, 2020 | 364.19 | 365.83 | 359.74 | 360.38 | 195,631 | -0.76(-0.21%) |
Jul 01, 2020 | 356.28 | 367.08 | 356.28 | 361.14 | 293,189 | +4.85(+1.36%) |
Jun 30, 2020 | 348.43 | 357.83 | 348.33 | 356.29 | 245,632 | +8.36(+2.40%) |
Jun 29, 2020 | 349.95 | 349.95 | 343.40 | 347.93 | 261,560 | -0.42(-0.12%) |
Jun 26, 2020 | 347.48 | 349.80 | 343.05 | 348.36 | 519,163 | +0.89(+0.26%) |
Jun 25, 2020 | 348.55 | 348.55 | 340.25 | 347.46 | 195,994 | -0.34(-0.10%) |
Jun 24, 2020 | 356.99 | 359.34 | 340.51 | 347.81 | 418,342 | -12.88(-3.57%) |
Jun 23, 2020 | 364.92 | 366.49 | 359.64 | 360.69 | 144,935 | +0.36(+0.10%) |
Jun 22, 2020 | 359.05 | 363.38 | 353.74 | 360.33 | 165,724 | -0.28(-0.08%) |
Jun 19, 2020 | 364.04 | 367.26 | 358.84 | 360.61 | 352,953 | +2.76(+0.77%) |
Jun 18, 2020 | 359.35 | 360.94 | 355.52 | 357.85 | 173,098 | -2.19(-0.61%) |
Jun 17, 2020 | 358.95 | 362.09 | 355.44 | 360.04 | 163,346 | +3.56(+1.00%) |
Jun 16, 2020 | 361.58 | 362.75 | 353.14 | 356.48 | 138,524 | +4.23(+1.20%) |
Jun 15, 2020 | 339.35 | 353.45 | 335.86 | 352.25 | 268,432 | +7.44(+2.16%) |
Jun 12, 2020 | 353.73 | 357.13 | 338.87 | 344.81 | 209,218 | +1.29(+0.38%) |
Jun 11, 2020 | 353.00 | 353.00 | 341.01 | 343.52 | 418,371 | -15.47(-4.31%) |
Jun 10, 2020 | 361.70 | 363.60 | 355.47 | 358.99 | 247,974 | -0.44(-0.12%) |
Jun 09, 2020 | 366.74 | 368.23 | 358.25 | 359.43 | 251,173 | -7.72(-2.10%) |
Jun 08, 2020 | 364.27 | 369.17 | 362.64 | 367.15 | 244,950 | -1.48(-0.40%) |
Jun 05, 2020 | 362.58 | 374.79 | 360.77 | 368.63 | 297,175 | +9.77(+2.72%) |
Jun 04, 2020 | 361.21 | 365.68 | 354.97 | 358.86 | 284,973 | -4.19(-1.15%) |
Jun 03, 2020 | 357.88 | 365.79 | 355.16 | 363.05 | 261,541 | +5.57(+1.56%) |
Jun 02, 2020 | 360.83 | 362.97 | 353.61 | 357.48 | 338,399 | -0.28(-0.08%) |
Jun 01, 2020 | 354.08 | 361.30 | 353.73 | 357.76 | 301,294 | +2.56(+0.72%) |
May 29, 2020 | 352.40 | 355.44 | 350.02 | 355.20 | 372,772 | +4.47(+1.28%) |
May 28, 2020 | 344.01 | 351.75 | 341.65 | 350.72 | 322,700 | +10.44(+3.07%) |
May 27, 2020 | 342.73 | 347.08 | 328.11 | 340.29 | 555,893 | -2.32(-0.68%) |
May 26, 2020 | 367.22 | 369.54 | 337.40 | 342.61 | 448,071 | -12.96(-3.64%) |
May 22, 2020 | 346.34 | 356.05 | 341.30 | 355.57 | 288,492 | +11.49(+3.34%) |
May 21, 2020 | 343.71 | 347.29 | 338.93 | 344.08 | 329,724 | -0.75(-0.22%) |
May 20, 2020 | 342.31 | 346.26 | 339.11 | 344.83 | 186,443 | +6.48(+1.92%) |
May 19, 2020 | 346.76 | 349.34 | 338.35 | 338.35 | 157,243 | -7.27(-2.10%) |
May 18, 2020 | 337.98 | 351.25 | 337.98 | 345.62 | 209,229 | +17.02(+5.18%) |
May 15, 2020 | 325.29 | 330.54 | 323.90 | 328.60 | 138,525 | +1.31(+0.40%) |
May 14, 2020 | 326.61 | 328.83 | 321.70 | 327.29 | 318,636 | -3.23(-0.98%) |
May 13, 2020 | 332.04 | 335.03 | 324.82 | 330.52 | 277,343 | -2.19(-0.66%) |
May 12, 2020 | 340.56 | 343.63 | 332.71 | 332.71 | 236,081 | -7.06(-2.08%) |
May 11, 2020 | 331.59 | 341.04 | 329.31 | 339.77 | 206,865 | +6.99(+2.10%) |
May 08, 2020 | 336.40 | 340.76 | 332.46 | 332.78 | 197,464 | -2.90(-0.87%) |
May 07, 2020 | 334.58 | 338.84 | 333.25 | 335.68 | 177,625 | +6.42(+1.95%) |
May 06, 2020 | 334.04 | 338.01 | 329.00 | 329.27 | 199,147 | -3.95(-1.19%) |
May 05, 2020 | 318.70 | 337.15 | 318.04 | 333.22 | 456,091 | +14.64(+4.60%) |
May 04, 2020 | 321.67 | 324.69 | 314.69 | 318.58 | 652,178 | -3.51(-1.09%) |