Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 421.35 | 425.82 | 412.59 | 420.67 | 35,128 | +1.05(+0.25%) |
Jul 30, 2020 | 412.33 | 422.76 | 412.33 | 419.63 | 20,971 | -1.28(-0.31%) |
Jul 29, 2020 | 403.47 | 426.78 | 402.58 | 420.91 | 28,455 | +18.45(+4.58%) |
Jul 28, 2020 | 402.79 | 406.30 | 400.37 | 402.46 | 21,744 | -1.09(-0.27%) |
Jul 27, 2020 | 412.24 | 412.24 | 399.60 | 403.55 | 40,577 | -6.48(-1.58%) |
Jul 24, 2020 | 404.77 | 412.10 | 404.77 | 410.02 | 24,094 | -0.03(-0.01%) |
Jul 23, 2020 | 398.75 | 410.40 | 398.73 | 410.05 | 29,096 | +11.94(+3.00%) |
Jul 22, 2020 | 397.09 | 400.73 | 385.31 | 398.11 | 42,603 | +0.80(+0.20%) |
Jul 21, 2020 | 388.40 | 415.94 | 388.40 | 397.31 | 96,591 | +11.34(+2.94%) |
Jul 20, 2020 | 387.65 | 387.65 | 378.68 | 385.97 | 39,132 | -1.87(-0.48%) |
Jul 17, 2020 | 402.54 | 402.54 | 386.70 | 387.84 | 57,602 | -13.20(-3.29%) |
Jul 16, 2020 | 401.05 | 419.39 | 394.86 | 401.04 | 70,748 | -1.19(-0.30%) |
Jul 15, 2020 | 386.73 | 402.42 | 386.73 | 402.23 | 29,960 | +22.13(+5.82%) |
Jul 14, 2020 | 386.33 | 393.16 | 373.41 | 380.10 | 50,644 | -6.95(-1.80%) |
Jul 13, 2020 | 388.19 | 393.61 | 373.73 | 387.06 | 51,565 | +2.99(+0.78%) |
Jul 10, 2020 | 372.84 | 384.92 | 370.59 | 384.06 | 37,760 | +15.81(+4.29%) |
Jul 09, 2020 | 379.51 | 387.36 | 366.68 | 368.25 | 47,002 | -12.20(-3.21%) |
Jul 08, 2020 | 379.71 | 383.46 | 369.90 | 380.45 | 42,713 | +1.24(+0.33%) |
Jul 07, 2020 | 384.89 | 387.16 | 379.21 | 379.21 | 27,539 | -10.17(-2.61%) |
Jul 06, 2020 | 393.93 | 397.09 | 385.26 | 389.38 | 35,079 | +2.90(+0.75%) |
Jul 02, 2020 | 396.30 | 404.74 | 385.18 | 386.48 | 26,422 | -1.98(-0.51%) |
Jul 01, 2020 | 400.25 | 400.25 | 387.20 | 388.45 | 29,775 | -11.63(-2.91%) |
Jun 30, 2020 | 387.52 | 404.73 | 387.52 | 400.08 | 26,356 | +9.49(+2.43%) |
Jun 29, 2020 | 382.08 | 393.61 | 382.08 | 390.58 | 39,918 | +13.84(+3.67%) |
Jun 26, 2020 | 395.03 | 395.03 | 375.06 | 376.75 | 100,628 | -22.08(-5.54%) |
Jun 25, 2020 | 385.24 | 399.69 | 384.25 | 398.82 | 26,364 | +14.95(+3.90%) |
Jun 24, 2020 | 396.89 | 398.73 | 383.87 | 383.87 | 46,302 | -17.15(-4.28%) |
Jun 23, 2020 | 400.59 | 405.88 | 399.78 | 401.02 | 47,477 | +2.03(+0.51%) |
Jun 22, 2020 | 396.91 | 403.20 | 396.70 | 398.99 | 48,367 | +2.08(+0.53%) |
Jun 19, 2020 | 410.92 | 410.92 | 391.17 | 396.91 | 101,336 | -8.23(-2.03%) |
Jun 18, 2020 | 392.17 | 405.14 | 391.83 | 405.13 | 54,806 | +7.06(+1.77%) |
Jun 17, 2020 | 410.73 | 414.57 | 395.93 | 398.07 | 44,793 | -9.08(-2.23%) |
Jun 16, 2020 | 405.12 | 414.29 | 401.51 | 407.15 | 46,594 | +11.83(+2.99%) |
Jun 15, 2020 | 379.57 | 404.88 | 366.35 | 395.32 | 52,436 | +3.56(+0.91%) |
Jun 12, 2020 | 393.40 | 403.29 | 382.09 | 391.76 | 54,869 | +11.90(+3.13%) |
Jun 11, 2020 | 391.92 | 398.98 | 378.86 | 379.86 | 73,634 | -35.45(-8.54%) |
Jun 10, 2020 | 434.18 | 434.18 | 415.31 | 415.31 | 80,772 | -15.66(-3.63%) |
Jun 09, 2020 | 431.43 | 436.63 | 424.09 | 430.97 | 38,946 | -9.51(-2.16%) |
Jun 08, 2020 | 431.20 | 440.48 | 425.44 | 440.48 | 49,064 | +12.52(+2.93%) |
Jun 05, 2020 | 415.31 | 432.62 | 409.66 | 427.96 | 38,914 | +26.45(+6.59%) |
Jun 04, 2020 | 379.96 | 403.46 | 379.96 | 401.51 | 45,932 | +16.56(+4.30%) |
Jun 03, 2020 | 380.49 | 392.93 | 380.49 | 384.95 | 21,070 | +10.96(+2.93%) |
Jun 02, 2020 | 380.05 | 381.79 | 373.20 | 373.99 | 34,446 | -4.44(-1.17%) |
Jun 01, 2020 | 383.85 | 389.47 | 375.26 | 378.43 | 34,805 | -1.48(-0.39%) |
May 29, 2020 | 377.83 | 387.61 | 377.83 | 379.91 | 48,238 | -12.83(-3.27%) |
May 28, 2020 | 396.63 | 402.75 | 385.83 | 392.73 | 49,741 | -4.98(-1.25%) |
May 27, 2020 | 387.01 | 399.64 | 379.65 | 397.72 | 50,044 | +20.55(+5.45%) |
May 26, 2020 | 361.14 | 379.22 | 361.14 | 377.17 | 38,007 | +25.62(+7.29%) |
May 22, 2020 | 359.50 | 359.50 | 349.40 | 351.56 | 27,970 | -5.91(-1.65%) |
May 21, 2020 | 354.14 | 365.11 | 354.14 | 357.47 | 28,848 | +0.63(+0.18%) |
May 20, 2020 | 349.37 | 363.53 | 349.32 | 356.84 | 49,017 | +14.34(+4.19%) |
May 19, 2020 | 355.35 | 356.22 | 342.21 | 342.50 | 34,070 | -14.66(-4.11%) |
May 18, 2020 | 335.57 | 357.16 | 335.57 | 357.16 | 40,905 | +30.67(+9.39%) |
May 15, 2020 | 329.58 | 333.37 | 322.24 | 326.49 | 46,515 | -0.44(-0.14%) |
May 14, 2020 | 308.73 | 335.71 | 299.17 | 326.94 | 57,082 | +13.92(+4.45%) |
May 13, 2020 | 327.91 | 327.91 | 308.01 | 313.01 | 57,361 | -18.79(-5.66%) |
May 12, 2020 | 348.53 | 350.41 | 328.65 | 331.80 | 35,742 | -21.50(-6.09%) |
May 11, 2020 | 361.16 | 365.99 | 349.61 | 353.30 | 39,770 | -10.19(-2.80%) |
May 08, 2020 | 364.69 | 365.88 | 358.68 | 363.50 | 60,500 | +15.76(+4.53%) |
May 07, 2020 | 346.36 | 358.69 | 346.36 | 347.74 | 25,385 | +4.93(+1.44%) |
May 06, 2020 | 360.29 | 360.29 | 340.64 | 342.80 | 35,893 | -10.47(-2.96%) |
May 05, 2020 | 374.97 | 379.91 | 353.27 | 353.27 | 38,990 | -14.14(-3.85%) |
May 04, 2020 | 358.49 | 371.44 | 355.82 | 367.41 | 29,755 | +8.21(+2.29%) |