Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 259.62 | 259.74 | 254.76 | 259.58 | 55,041,140 | +4.55(+1.78%) |
Jul 30, 2020 | 251.76 | 255.60 | 250.56 | 255.03 | 42,590,968 | +1.33(+0.52%) |
Jul 29, 2020 | 252.30 | 254.57 | 251.89 | 253.71 | 28,150,534 | +2.89(+1.15%) |
Jul 28, 2020 | 253.18 | 253.78 | 250.52 | 250.81 | 31,982,226 | -3.23(-1.27%) |
Jul 27, 2020 | 251.35 | 254.44 | 250.46 | 254.05 | 37,216,040 | +4.45(+1.78%) |
Jul 24, 2020 | 248.19 | 250.93 | 245.45 | 249.59 | 55,346,672 | -2.39(-0.95%) |
Jul 23, 2020 | 258.37 | 259.05 | 250.56 | 251.99 | 52,252,968 | -6.04(-2.34%) |
Jul 22, 2020 | 258.29 | 259.68 | 256.42 | 258.02 | 30,515,476 | +0.19(+0.07%) |
Jul 21, 2020 | 262.14 | 262.14 | 256.99 | 257.84 | 44,400,364 | -2.72(-1.04%) |
Jul 20, 2020 | 254.05 | 261.19 | 252.75 | 260.55 | 41,522,808 | +7.19(+2.84%) |
Jul 17, 2020 | 253.65 | 254.23 | 251.17 | 253.36 | 35,977,768 | +0.29(+0.12%) |
Jul 16, 2020 | 251.95 | 253.72 | 249.65 | 253.07 | 48,680,932 | -1.74(-0.68%) |
Jul 15, 2020 | 255.57 | 256.56 | 251.48 | 254.81 | 55,760,012 | +0.52(+0.20%) |
Jul 14, 2020 | 250.09 | 254.70 | 246.86 | 254.29 | 73,822,360 | +1.79(+0.71%) |
Jul 13, 2020 | 260.64 | 263.49 | 251.67 | 252.50 | 65,509,684 | -5.30(-2.06%) |
Jul 10, 2020 | 255.88 | 258.06 | 253.21 | 257.81 | 33,671,320 | +1.75(+0.68%) |
Jul 09, 2020 | 255.78 | 256.73 | 251.62 | 256.06 | 41,134,172 | +2.14(+0.84%) |
Jul 08, 2020 | 251.98 | 253.95 | 250.51 | 253.92 | 31,074,426 | +3.02(+1.20%) |
Jul 07, 2020 | 252.07 | 254.79 | 250.32 | 250.90 | 37,369,272 | -1.46(-0.58%) |
Jul 06, 2020 | 249.50 | 252.88 | 249.47 | 252.36 | 35,270,020 | +6.06(+2.46%) |
Jul 02, 2020 | 247.06 | 248.33 | 245.83 | 246.30 | 32,720,318 | +1.66(+0.68%) |
Jul 01, 2020 | 241.88 | 245.65 | 241.31 | 244.64 | 35,443,176 | +2.91(+1.20%) |
Jun 30, 2020 | 237.10 | 242.37 | 236.92 | 241.73 | 39,792,144 | +4.56(+1.92%) |
Jun 29, 2020 | 234.38 | 237.18 | 231.81 | 237.17 | 35,146,720 | +2.56(+1.09%) |
Jun 26, 2020 | 240.01 | 240.22 | 234.08 | 234.61 | 54,087,272 | -5.67(-2.36%) |
Jun 25, 2020 | 238.22 | 240.59 | 235.51 | 240.29 | 37,735,668 | +2.27(+0.95%) |
Jun 24, 2020 | 242.20 | 243.50 | 236.51 | 238.02 | 47,029,304 | -5.01(-2.06%) |
Jun 23, 2020 | 242.59 | 245.29 | 242.03 | 243.03 | 33,498,544 | +2.05(+0.85%) |
Jun 22, 2020 | 238.08 | 241.11 | 237.70 | 240.98 | 24,566,186 | +2.86(+1.20%) |
Jun 19, 2020 | 240.56 | 240.81 | 236.38 | 238.12 | 50,691,584 | -0.04(-0.02%) |
Jun 18, 2020 | 237.20 | 238.41 | 236.42 | 238.16 | 31,311,408 | +0.64(+0.27%) |
Jun 17, 2020 | 238.28 | 239.35 | 236.65 | 237.52 | 35,532,684 | +0.75(+0.32%) |
Jun 16, 2020 | 237.68 | 238.27 | 233.11 | 236.77 | 50,072,296 | +4.00(+1.72%) |
Jun 15, 2020 | 226.62 | 233.45 | 225.67 | 232.77 | 46,355,052 | +2.80(+1.22%) |
Jun 12, 2020 | 233.10 | 234.38 | 225.94 | 229.97 | 73,885,032 | +1.81(+0.80%) |
Jun 11, 2020 | 236.22 | 237.49 | 228.10 | 228.16 | 74,618,752 | -11.73(-4.89%) |
Jun 10, 2020 | 238.86 | 241.61 | 238.39 | 239.89 | 59,467,772 | +2.68(+1.13%) |
Jun 09, 2020 | 234.63 | 238.06 | 234.45 | 237.21 | 35,842,320 | +1.71(+0.72%) |
Jun 08, 2020 | 233.54 | 235.63 | 231.95 | 235.50 | 33,739,844 | +1.81(+0.78%) |
Jun 05, 2020 | 230.15 | 234.28 | 229.73 | 233.69 | 48,582,152 | +4.54(+1.98%) |
Jun 04, 2020 | 230.40 | 231.84 | 227.83 | 229.14 | 39,627,932 | -1.62(-0.70%) |
Jun 03, 2020 | 230.31 | 231.52 | 229.46 | 230.76 | 38,082,020 | +1.03(+0.45%) |
Jun 02, 2020 | 228.55 | 229.79 | 226.20 | 229.73 | 34,030,956 | +1.53(+0.67%) |
Jun 01, 2020 | 226.58 | 228.58 | 226.19 | 228.20 | 26,609,412 | +0.68(+0.30%) |
May 29, 2020 | 224.66 | 227.75 | 223.03 | 227.52 | 52,185,396 | +3.29(+1.47%) |
May 28, 2020 | 223.31 | 227.62 | 223.31 | 224.23 | 43,953,612 | -0.29(-0.13%) |
May 27, 2020 | 222.79 | 224.64 | 218.33 | 224.52 | 57,040,776 | +1.22(+0.55%) |
May 26, 2020 | 227.59 | 227.72 | 223.06 | 223.30 | 33,840,608 | -0.60(-0.27%) |
May 22, 2020 | 222.74 | 224.11 | 221.80 | 223.91 | 29,501,106 | +0.77(+0.35%) |
May 21, 2020 | 225.69 | 226.32 | 222.62 | 223.14 | 44,618,288 | -2.46(-1.09%) |
May 20, 2020 | 223.73 | 225.96 | 223.73 | 225.59 | 38,289,332 | +4.42(+2.00%) |
May 19, 2020 | 221.96 | 224.09 | 221.03 | 221.18 | 37,061,440 | -1.11(-0.50%) |
May 18, 2020 | 220.61 | 222.95 | 219.82 | 222.29 | 43,625,840 | +4.61(+2.12%) |
May 15, 2020 | 213.29 | 217.74 | 212.86 | 217.68 | 57,179,156 | +1.40(+0.65%) |
May 14, 2020 | 212.66 | 216.31 | 210.58 | 216.28 | 52,747,260 | +2.43(+1.14%) |
May 13, 2020 | 217.07 | 218.99 | 211.28 | 213.85 | 67,074,716 | -1.59(-0.74%) |
May 12, 2020 | 221.78 | 222.39 | 215.44 | 215.44 | 41,948,892 | -5.75(-2.60%) |
May 11, 2020 | 217.90 | 222.22 | 217.66 | 221.19 | 36,496,744 | +1.96(+0.89%) |
May 08, 2020 | 217.95 | 219.37 | 216.91 | 219.23 | 32,785,456 | +2.96(+1.37%) |
May 07, 2020 | 216.20 | 217.15 | 214.90 | 216.26 | 39,484,596 | +2.75(+1.29%) |
May 06, 2020 | 213.88 | 215.50 | 212.65 | 213.52 | 37,295,904 | +1.31(+0.62%) |
May 05, 2020 | 211.96 | 214.63 | 211.42 | 212.21 | 38,697,232 | +2.38(+1.13%) |
May 04, 2020 | 206.31 | 210.05 | 205.83 | 209.83 | 33,644,948 | +2.42(+1.17%) |