Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 287.59 | 290.12 | 281.00 | 290.08 | 385,400 | +3.03(+1.06%) |
Jul 30, 2020 | 281.42 | 287.63 | 279.52 | 287.05 | 250,134 | +2.54(+0.89%) |
Jul 29, 2020 | 278.76 | 284.68 | 278.76 | 284.51 | 402,704 | +7.58(+2.74%) |
Jul 28, 2020 | 279.34 | 280.32 | 274.73 | 276.93 | 261,165 | -3.12(-1.11%) |
Jul 27, 2020 | 275.00 | 282.09 | 274.50 | 280.05 | 237,433 | +5.95(+2.17%) |
Jul 24, 2020 | 275.27 | 276.39 | 271.00 | 274.10 | 231,800 | -4.12(-1.48%) |
Jul 23, 2020 | 279.15 | 283.39 | 273.62 | 278.22 | 200,704 | +0.09(+0.03%) |
Jul 22, 2020 | 278.80 | 280.09 | 275.72 | 278.13 | 241,757 | -0.39(-0.14%) |
Jul 21, 2020 | 278.95 | 282.56 | 276.82 | 278.52 | 605,702 | -0.34(-0.12%) |
Jul 20, 2020 | 265.12 | 280.39 | 264.89 | 278.86 | 408,197 | +14.17(+5.35%) |
Jul 17, 2020 | 260.82 | 265.16 | 259.48 | 264.69 | 190,800 | +6.47(+2.51%) |
Jul 16, 2020 | 258.16 | 260.21 | 255.66 | 258.22 | 264,359 | -1.85(-0.71%) |
Jul 15, 2020 | 257.28 | 260.27 | 255.34 | 260.07 | 139,762 | +6.46(+2.55%) |
Jul 14, 2020 | 250.46 | 254.22 | 246.01 | 253.61 | 290,673 | +1.07(+0.42%) |
Jul 13, 2020 | 262.52 | 266.06 | 250.86 | 252.54 | 386,803 | -8.60(-3.29%) |
Jul 10, 2020 | 260.71 | 263.36 | 258.31 | 261.14 | 165,300 | -0.96(-0.37%) |
Jul 09, 2020 | 258.03 | 262.51 | 255.19 | 262.10 | 254,802 | +6.44(+2.52%) |
Jul 08, 2020 | 254.24 | 257.62 | 253.30 | 255.66 | 274,882 | +3.41(+1.35%) |
Jul 07, 2020 | 251.93 | 258.98 | 251.26 | 252.25 | 263,861 | -0.95(-0.38%) |
Jul 06, 2020 | 253.78 | 257.73 | 252.84 | 253.20 | 446,923 | +3.04(+1.22%) |
Jul 02, 2020 | 254.42 | 255.87 | 249.98 | 250.16 | 257,900 | -2.80(-1.11%) |
Jul 01, 2020 | 252.75 | 254.68 | 249.26 | 252.96 | 275,820 | +0.95(+0.38%) |
Jun 30, 2020 | 245.87 | 252.18 | 245.65 | 252.01 | 331,922 | +5.92(+2.41%) |
Jun 29, 2020 | 245.00 | 247.58 | 239.61 | 246.09 | 238,382 | +1.71(+0.70%) |
Jun 26, 2020 | 250.99 | 252.45 | 243.68 | 244.38 | 793,900 | -6.61(-2.63%) |
Jun 25, 2020 | 248.00 | 251.14 | 245.66 | 250.99 | 354,196 | +3.49(+1.41%) |
Jun 24, 2020 | 252.29 | 254.00 | 243.96 | 247.50 | 330,132 | -6.18(-2.44%) |
Jun 23, 2020 | 252.70 | 257.98 | 249.47 | 253.68 | 393,119 | +2.53(+1.01%) |
Jun 22, 2020 | 252.30 | 254.96 | 249.17 | 251.15 | 495,991 | -1.17(-0.46%) |
Jun 19, 2020 | 246.03 | 252.72 | 243.87 | 252.32 | 913,600 | +10.14(+4.19%) |
Jun 18, 2020 | 241.86 | 242.86 | 239.99 | 242.18 | 194,828 | -0.03(-0.01%) |
Jun 17, 2020 | 236.05 | 243.91 | 236.05 | 242.21 | 234,030 | +6.38(+2.71%) |
Jun 16, 2020 | 239.49 | 241.16 | 234.30 | 235.83 | 323,268 | +1.28(+0.55%) |
Jun 15, 2020 | 229.95 | 234.76 | 225.70 | 234.55 | 448,885 | -0.45(-0.19%) |
Jun 12, 2020 | 237.21 | 238.12 | 228.71 | 235.00 | 461,000 | +2.85(+1.23%) |
Jun 11, 2020 | 233.16 | 236.82 | 229.18 | 232.15 | 512,167 | -7.65(-3.19%) |
Jun 10, 2020 | 237.70 | 241.79 | 234.34 | 239.80 | 305,546 | +4.80(+2.04%) |
Jun 09, 2020 | 237.18 | 238.09 | 233.00 | 235.00 | 403,688 | -2.98(-1.25%) |
Jun 08, 2020 | 240.00 | 240.50 | 230.49 | 237.98 | 476,548 | -0.07(-0.03%) |
Jun 05, 2020 | 226.59 | 241.62 | 226.59 | 238.05 | 716,800 | +13.66(+6.09%) |
Jun 04, 2020 | 227.33 | 229.44 | 221.41 | 224.39 | 294,791 | -4.52(-1.97%) |
Jun 03, 2020 | 232.84 | 234.50 | 228.26 | 228.91 | 301,355 | -3.72(-1.60%) |
Jun 02, 2020 | 234.21 | 234.36 | 226.45 | 232.63 | 223,934 | -1.23(-0.53%) |
Jun 01, 2020 | 230.00 | 234.89 | 229.15 | 233.86 | 152,305 | +3.22(+1.40%) |
May 29, 2020 | 228.00 | 234.29 | 226.70 | 230.64 | 529,600 | +2.57(+1.13%) |
May 28, 2020 | 222.20 | 235.03 | 222.20 | 228.07 | 513,957 | +4.14(+1.85%) |
May 27, 2020 | 225.00 | 225.00 | 217.18 | 223.93 | 514,370 | +0.00(+0.00%) |
May 26, 2020 | 228.00 | 228.51 | 222.98 | 223.93 | 338,682 | +0.48(+0.21%) |
May 22, 2020 | 225.00 | 225.07 | 221.87 | 223.45 | 308,000 | -0.41(-0.18%) |
May 21, 2020 | 223.37 | 227.47 | 222.38 | 223.86 | 282,188 | -0.10(-0.04%) |
May 20, 2020 | 221.97 | 224.49 | 221.16 | 223.96 | 242,612 | +5.32(+2.43%) |
May 19, 2020 | 222.65 | 225.34 | 218.52 | 218.64 | 284,606 | -3.29(-1.48%) |
May 18, 2020 | 219.22 | 226.49 | 219.22 | 221.93 | 276,073 | +4.96(+2.29%) |
May 15, 2020 | 206.49 | 218.78 | 205.24 | 216.97 | 358,000 | +7.94(+3.80%) |
May 14, 2020 | 209.50 | 209.50 | 203.32 | 209.03 | 571,637 | -2.99(-1.41%) |
May 13, 2020 | 220.78 | 222.90 | 208.78 | 212.02 | 446,717 | -9.24(-4.18%) |
May 12, 2020 | 229.00 | 230.91 | 221.26 | 221.26 | 246,197 | -6.77(-2.97%) |
May 11, 2020 | 221.53 | 230.92 | 221.53 | 228.03 | 408,722 | +4.73(+2.12%) |
May 08, 2020 | 227.05 | 234.41 | 222.01 | 223.30 | 366,500 | -3.71(-1.63%) |
May 07, 2020 | 224.00 | 234.41 | 222.58 | 227.01 | 507,089 | +4.04(+1.81%) |
May 06, 2020 | 222.94 | 225.87 | 220.93 | 222.97 | 510,109 | +1.08(+0.49%) |
May 05, 2020 | 218.40 | 225.27 | 217.36 | 221.89 | 310,885 | +5.68(+2.63%) |
May 04, 2020 | 214.57 | 217.61 | 213.12 | 216.21 | 231,473 | -0.12(-0.06%) |