Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 286.71 | 286.77 | 274.14 | 281.20 | 569,145 | -2.14(-0.75%) |
Jul 30, 2020 | 285.35 | 285.86 | 274.93 | 283.34 | 520,693 | -7.80(-2.68%) |
Jul 29, 2020 | 289.73 | 291.77 | 286.77 | 291.14 | 323,911 | +7.54(+2.66%) |
Jul 28, 2020 | 285.44 | 289.13 | 283.36 | 283.59 | 247,263 | -3.46(-1.21%) |
Jul 27, 2020 | 285.79 | 288.55 | 282.73 | 287.05 | 208,805 | +3.28(+1.16%) |
Jul 24, 2020 | 283.92 | 291.10 | 278.90 | 283.77 | 282,853 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.51 | 284.63 | 287.95 | 389,439 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.56 | 290.44 | 294.74 | 266,403 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.44 | 289.20 | 290.62 | 340,605 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.42 | 342,880 | +7.64(+2.62%) |
Jul 17, 2020 | 288.96 | 293.62 | 283.33 | 291.78 | 316,731 | +4.72(+1.64%) |
Jul 16, 2020 | 288.04 | 289.97 | 282.71 | 287.06 | 354,257 | -3.85(-1.32%) |
Jul 15, 2020 | 288.21 | 294.30 | 285.78 | 290.91 | 438,727 | +7.66(+2.71%) |
Jul 14, 2020 | 285.56 | 286.34 | 273.51 | 283.25 | 861,449 | -3.77(-1.31%) |
Jul 13, 2020 | 308.73 | 309.16 | 286.85 | 287.01 | 626,700 | -18.54(-6.07%) |
Jul 10, 2020 | 310.50 | 311.72 | 303.59 | 305.56 | 426,656 | -4.95(-1.60%) |
Jul 09, 2020 | 319.00 | 321.12 | 306.04 | 310.51 | 674,098 | -5.07(-1.61%) |
Jul 08, 2020 | 311.48 | 316.60 | 309.63 | 315.58 | 391,393 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.65 | 309.63 | 310.23 | 525,406 | -7.59(-2.39%) |
Jul 06, 2020 | 322.53 | 325.75 | 317.49 | 317.83 | 560,777 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.79 | 317.92 | 433,128 | +1.23(+0.39%) |
Jul 01, 2020 | 307.73 | 319.56 | 306.63 | 316.69 | 568,146 | +10.41(+3.40%) |
Jun 30, 2020 | 298.56 | 307.01 | 295.68 | 306.28 | 872,677 | +9.26(+3.12%) |
Jun 29, 2020 | 303.58 | 306.01 | 290.09 | 297.01 | 778,846 | -5.94(-1.96%) |
Jun 26, 2020 | 312.97 | 315.39 | 301.10 | 302.95 | 1,995,850 | -10.55(-3.37%) |
Jun 25, 2020 | 307.42 | 315.37 | 304.25 | 313.51 | 386,095 | +4.42(+1.43%) |
Jun 24, 2020 | 322.60 | 328.23 | 306.78 | 309.08 | 692,649 | -16.88(-5.18%) |
Jun 23, 2020 | 322.67 | 327.61 | 320.39 | 325.96 | 499,416 | +6.90(+2.16%) |
Jun 22, 2020 | 315.41 | 321.64 | 315.41 | 319.06 | 376,455 | +4.45(+1.41%) |
Jun 19, 2020 | 317.07 | 320.69 | 310.92 | 314.61 | 730,443 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.36 | 303.49 | 312.77 | 584,560 | +7.20(+2.36%) |
Jun 17, 2020 | 313.94 | 313.94 | 305.22 | 305.57 | 390,035 | -3.58(-1.16%) |
Jun 16, 2020 | 315.48 | 317.69 | 302.88 | 309.15 | 662,360 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.77 | 288.04 | 304.29 | 539,210 | +4.87(+1.62%) |
Jun 12, 2020 | 305.19 | 312.39 | 292.97 | 299.42 | 636,495 | +7.04(+2.41%) |
Jun 11, 2020 | 310.28 | 311.49 | 291.36 | 292.38 | 1,035,668 | -35.42(-10.81%) |
Jun 10, 2020 | 324.59 | 333.11 | 315.51 | 327.80 | 741,315 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.75 | 320.41 | 323.95 | 760,236 | -3.38(-1.03%) |
Jun 08, 2020 | 325.27 | 329.68 | 320.38 | 327.33 | 837,721 | +1.23(+0.38%) |
Jun 05, 2020 | 306.98 | 326.92 | 305.34 | 326.10 | 1,409,109 | +26.31(+8.78%) |
Jun 04, 2020 | 300.39 | 303.23 | 294.87 | 299.79 | 542,664 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 306.99 | 301.96 | 303.56 | 474,733 | +0.14(+0.05%) |
Jun 02, 2020 | 302.19 | 304.89 | 295.72 | 303.42 | 567,559 | +1.22(+0.40%) |
Jun 01, 2020 | 293.39 | 305.83 | 291.32 | 302.20 | 760,481 | +8.29(+2.82%) |
May 29, 2020 | 284.79 | 294.33 | 283.22 | 293.92 | 1,082,973 | +9.91(+3.49%) |
May 28, 2020 | 283.80 | 295.17 | 281.86 | 284.01 | 809,459 | +0.15(+0.05%) |
May 27, 2020 | 279.94 | 284.27 | 269.21 | 283.86 | 870,666 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.81 | 272.48 | 277.18 | 794,222 | +10.83(+4.07%) |
May 22, 2020 | 270.94 | 271.62 | 264.09 | 266.35 | 656,013 | -4.88(-1.80%) |
May 21, 2020 | 271.93 | 274.64 | 265.27 | 271.22 | 605,619 | +0.80(+0.30%) |
May 20, 2020 | 272.93 | 277.81 | 265.62 | 270.42 | 1,305,869 | -6.15(-2.22%) |
May 19, 2020 | 281.86 | 287.62 | 276.55 | 276.57 | 878,142 | -4.16(-1.48%) |
May 18, 2020 | 270.94 | 283.85 | 268.23 | 280.74 | 1,536,699 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.61 | 249.52 | 258.76 | 943,619 | +8.77(+3.51%) |
May 14, 2020 | 237.26 | 250.13 | 230.67 | 249.99 | 1,112,530 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.79 | 237.48 | 240.60 | 1,436,371 | -19.91(-7.64%) |
May 12, 2020 | 272.07 | 272.97 | 260.18 | 260.51 | 570,366 | -10.72(-3.95%) |
May 11, 2020 | 266.64 | 277.09 | 265.50 | 271.23 | 598,140 | +2.24(+0.83%) |
May 08, 2020 | 270.57 | 272.87 | 263.72 | 269.00 | 680,688 | +3.17(+1.19%) |
May 07, 2020 | 258.72 | 271.92 | 258.72 | 265.82 | 1,044,960 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.39 | 252.20 | 548,447 | -1.92(-0.75%) |
May 05, 2020 | 250.49 | 258.78 | 248.31 | 254.12 | 675,746 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.35 | 703,969 | +6.39(+2.67%) |