Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 305.24 | 305.78 | 297.93 | 304.31 | 1,240,525 | -0.94(-0.31%) |
Jul 30, 2020 | 294.00 | 308.47 | 293.07 | 305.24 | 1,595,447 | +10.06(+3.41%) |
Jul 29, 2020 | 296.00 | 296.52 | 290.75 | 295.18 | 1,386,105 | +2.24(+0.76%) |
Jul 28, 2020 | 288.30 | 297.69 | 288.30 | 292.94 | 758,027 | +4.54(+1.57%) |
Jul 27, 2020 | 291.20 | 291.86 | 286.39 | 288.40 | 615,014 | -4.37(-1.49%) |
Jul 24, 2020 | 294.73 | 298.48 | 290.50 | 292.77 | 733,634 | -0.35(-0.12%) |
Jul 23, 2020 | 295.87 | 298.42 | 291.83 | 293.12 | 741,466 | -2.75(-0.93%) |
Jul 22, 2020 | 287.06 | 296.24 | 286.52 | 295.87 | 1,006,241 | +7.31(+2.53%) |
Jul 21, 2020 | 286.82 | 289.43 | 283.13 | 288.56 | 1,076,120 | +6.27(+2.22%) |
Jul 20, 2020 | 287.21 | 287.22 | 282.06 | 282.28 | 984,730 | -5.01(-1.74%) |
Jul 17, 2020 | 286.37 | 288.08 | 284.23 | 287.29 | 1,649,797 | +2.99(+1.05%) |
Jul 16, 2020 | 280.39 | 286.49 | 277.61 | 284.31 | 1,242,032 | +2.70(+0.96%) |
Jul 15, 2020 | 281.00 | 284.57 | 279.02 | 281.60 | 1,277,679 | +4.88(+1.76%) |
Jul 14, 2020 | 272.71 | 277.00 | 269.20 | 276.72 | 1,260,562 | +3.00(+1.09%) |
Jul 13, 2020 | 275.66 | 277.68 | 271.79 | 273.73 | 1,114,616 | +0.33(+0.12%) |
Jul 10, 2020 | 268.88 | 275.48 | 268.54 | 273.40 | 1,607,182 | +5.67(+2.12%) |
Jul 09, 2020 | 280.54 | 281.18 | 267.30 | 267.73 | 1,847,035 | -14.19(-5.03%) |
Jul 08, 2020 | 284.63 | 287.02 | 279.74 | 281.92 | 970,175 | -3.16(-1.11%) |
Jul 07, 2020 | 290.37 | 292.59 | 284.31 | 285.07 | 791,429 | -7.43(-2.54%) |
Jul 06, 2020 | 293.11 | 293.53 | 289.09 | 292.50 | 789,327 | +2.28(+0.78%) |
Jul 02, 2020 | 291.31 | 293.29 | 288.96 | 290.22 | 672,543 | +1.71(+0.59%) |
Jul 01, 2020 | 289.19 | 291.32 | 286.98 | 288.51 | 788,070 | +0.65(+0.23%) |
Jun 30, 2020 | 289.01 | 289.52 | 285.01 | 287.86 | 825,446 | -1.48(-0.51%) |
Jun 29, 2020 | 285.40 | 289.33 | 284.01 | 289.33 | 784,033 | +6.70(+2.37%) |
Jun 26, 2020 | 281.53 | 286.58 | 279.89 | 282.63 | 1,374,030 | +0.10(+0.04%) |
Jun 25, 2020 | 281.24 | 283.27 | 275.27 | 282.53 | 1,373,061 | -0.15(-0.05%) |
Jun 24, 2020 | 285.20 | 285.85 | 280.19 | 282.68 | 1,299,814 | -4.86(-1.69%) |
Jun 23, 2020 | 296.67 | 296.81 | 287.25 | 287.54 | 1,046,310 | -7.92(-2.68%) |
Jun 22, 2020 | 292.06 | 295.50 | 289.86 | 295.46 | 895,154 | +2.72(+0.93%) |
Jun 19, 2020 | 301.49 | 302.02 | 292.48 | 292.74 | 1,319,239 | -4.84(-1.63%) |
Jun 18, 2020 | 299.29 | 301.01 | 295.96 | 297.58 | 791,690 | -4.18(-1.38%) |
Jun 17, 2020 | 303.18 | 306.41 | 300.15 | 301.76 | 654,920 | -2.29(-0.75%) |
Jun 16, 2020 | 303.80 | 308.48 | 297.52 | 304.05 | 1,145,234 | +10.41(+3.55%) |
Jun 15, 2020 | 290.95 | 295.89 | 288.89 | 293.64 | 1,275,550 | -3.80(-1.28%) |
Jun 12, 2020 | 307.76 | 307.76 | 293.14 | 297.44 | 873,761 | -3.10(-1.03%) |
Jun 11, 2020 | 308.98 | 315.28 | 300.38 | 300.54 | 1,030,991 | -18.97(-5.94%) |
Jun 10, 2020 | 319.50 | 322.16 | 316.90 | 319.51 | 647,385 | -1.20(-0.37%) |
Jun 09, 2020 | 324.78 | 324.78 | 319.26 | 320.71 | 1,109,974 | -5.86(-1.79%) |
Jun 08, 2020 | 319.82 | 327.02 | 319.73 | 326.57 | 706,475 | +6.26(+1.96%) |
Jun 05, 2020 | 321.38 | 324.51 | 318.05 | 320.31 | 1,345,513 | +5.96(+1.89%) |
Jun 04, 2020 | 315.11 | 319.22 | 312.86 | 314.35 | 736,865 | -0.21(-0.07%) |
Jun 03, 2020 | 308.76 | 315.24 | 306.71 | 314.56 | 1,739,645 | +8.33(+2.72%) |
Jun 02, 2020 | 311.20 | 312.56 | 304.34 | 306.23 | 1,550,334 | -3.38(-1.09%) |
Jun 01, 2020 | 314.25 | 320.33 | 309.21 | 309.61 | 1,316,278 | -4.24(-1.35%) |
May 29, 2020 | 318.19 | 319.03 | 313.10 | 313.85 | 1,194,920 | -5.69(-1.78%) |
May 28, 2020 | 322.97 | 325.18 | 319.15 | 319.54 | 781,066 | -0.23(-0.07%) |
May 27, 2020 | 305.81 | 320.26 | 304.13 | 319.77 | 1,002,477 | +17.52(+5.80%) |
May 26, 2020 | 310.66 | 310.79 | 301.58 | 302.25 | 1,306,188 | -1.60(-0.53%) |
May 22, 2020 | 306.69 | 306.69 | 301.56 | 303.86 | 776,437 | -2.05(-0.67%) |
May 21, 2020 | 298.90 | 307.23 | 298.11 | 305.91 | 786,657 | +7.19(+2.41%) |
May 20, 2020 | 309.49 | 309.49 | 298.08 | 298.72 | 964,370 | -6.18(-2.03%) |
May 19, 2020 | 308.44 | 312.51 | 304.57 | 304.90 | 604,229 | -3.86(-1.25%) |
May 18, 2020 | 307.84 | 311.25 | 300.74 | 308.76 | 1,002,182 | +8.89(+2.97%) |
May 15, 2020 | 290.25 | 302.17 | 289.26 | 299.87 | 1,793,882 | +9.04(+3.11%) |
May 14, 2020 | 296.73 | 296.76 | 286.54 | 290.82 | 1,203,419 | -7.95(-2.66%) |
May 13, 2020 | 302.49 | 303.76 | 296.31 | 298.78 | 740,694 | -4.71(-1.55%) |
May 12, 2020 | 306.63 | 310.03 | 303.37 | 303.49 | 1,177,989 | -1.83(-0.60%) |
May 11, 2020 | 304.04 | 307.26 | 302.79 | 305.31 | 989,297 | -0.17(-0.05%) |
May 08, 2020 | 302.31 | 306.77 | 300.89 | 305.48 | 713,048 | +3.27(+1.08%) |
May 07, 2020 | 304.85 | 304.87 | 300.90 | 302.21 | 636,158 | +1.03(+0.34%) |
May 06, 2020 | 308.27 | 309.08 | 300.70 | 301.17 | 611,998 | -5.32(-1.74%) |
May 05, 2020 | 301.60 | 309.48 | 300.45 | 306.50 | 638,948 | +5.76(+1.92%) |
May 04, 2020 | 304.28 | 304.87 | 298.12 | 300.73 | 618,251 | -5.13(-1.68%) |