Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 291.00 | 291.46 | 282.15 | 287.43 | 335,500 | -2.27(-0.78%) |
Jul 30, 2020 | 281.70 | 291.40 | 281.70 | 289.70 | 394,379 | +4.34(+1.52%) |
Jul 29, 2020 | 281.80 | 287.27 | 281.03 | 285.36 | 358,225 | +6.55(+2.35%) |
Jul 28, 2020 | 291.08 | 292.69 | 278.13 | 278.81 | 417,220 | -13.05(-4.47%) |
Jul 27, 2020 | 284.65 | 292.52 | 282.03 | 291.86 | 366,877 | +7.21(+2.53%) |
Jul 24, 2020 | 280.00 | 286.68 | 277.02 | 284.65 | 520,100 | +1.72(+0.61%) |
Jul 23, 2020 | 285.70 | 288.45 | 277.86 | 282.93 | 496,896 | -2.10(-0.74%) |
Jul 22, 2020 | 280.10 | 286.49 | 280.10 | 285.03 | 427,787 | +3.90(+1.39%) |
Jul 21, 2020 | 282.76 | 285.75 | 280.00 | 281.13 | 393,203 | +0.85(+0.30%) |
Jul 20, 2020 | 284.61 | 287.66 | 277.00 | 280.28 | 492,853 | -5.35(-1.87%) |
Jul 17, 2020 | 285.06 | 286.46 | 279.03 | 285.63 | 526,600 | +3.74(+1.33%) |
Jul 16, 2020 | 278.92 | 287.51 | 275.60 | 281.89 | 928,739 | +1.99(+0.71%) |
Jul 15, 2020 | 273.32 | 280.73 | 269.57 | 279.90 | 1,004,844 | +12.68(+4.75%) |
Jul 14, 2020 | 257.76 | 267.51 | 254.10 | 267.22 | 570,363 | +8.79(+3.40%) |
Jul 13, 2020 | 263.41 | 275.63 | 258.40 | 258.43 | 1,100,829 | -2.80(-1.07%) |
Jul 10, 2020 | 261.03 | 262.38 | 257.94 | 261.23 | 510,500 | +0.64(+0.25%) |
Jul 09, 2020 | 264.94 | 266.89 | 256.53 | 260.59 | 741,331 | -4.75(-1.79%) |
Jul 08, 2020 | 258.89 | 269.21 | 257.51 | 265.34 | 1,008,122 | +7.81(+3.03%) |
Jul 07, 2020 | 256.70 | 263.19 | 255.99 | 257.53 | 609,469 | -1.77(-0.68%) |
Jul 06, 2020 | 260.00 | 263.18 | 256.76 | 259.30 | 653,509 | +3.97(+1.55%) |
Jul 02, 2020 | 265.00 | 268.00 | 251.24 | 255.33 | 693,200 | -4.33(-1.67%) |
Jul 01, 2020 | 250.29 | 264.46 | 248.76 | 259.66 | 1,114,758 | +10.76(+4.32%) |
Jun 30, 2020 | 253.28 | 256.00 | 247.13 | 248.90 | 664,540 | -4.04(-1.60%) |
Jun 29, 2020 | 253.64 | 255.74 | 246.50 | 252.94 | 540,701 | -1.30(-0.51%) |
Jun 26, 2020 | 255.20 | 258.51 | 252.93 | 254.24 | 1,266,200 | -0.01(-0.00%) |
Jun 25, 2020 | 249.41 | 255.65 | 246.12 | 254.25 | 603,986 | +4.53(+1.81%) |
Jun 24, 2020 | 251.75 | 254.49 | 242.21 | 249.72 | 731,849 | -5.39(-2.11%) |
Jun 23, 2020 | 259.00 | 265.83 | 254.00 | 255.11 | 803,740 | +0.81(+0.32%) |
Jun 22, 2020 | 251.17 | 257.06 | 247.53 | 254.30 | 593,648 | +4.18(+1.67%) |
Jun 19, 2020 | 258.59 | 261.75 | 245.21 | 250.12 | 955,900 | -4.14(-1.63%) |
Jun 18, 2020 | 250.12 | 259.50 | 249.66 | 254.26 | 759,661 | +2.44(+0.97%) |
Jun 17, 2020 | 253.84 | 259.55 | 249.91 | 251.82 | 755,417 | -3.08(-1.21%) |
Jun 16, 2020 | 257.00 | 257.42 | 245.85 | 254.90 | 1,205,157 | +9.10(+3.70%) |
Jun 15, 2020 | 229.00 | 249.96 | 229.00 | 245.80 | 1,014,014 | +9.98(+4.23%) |
Jun 12, 2020 | 238.86 | 243.45 | 226.82 | 235.82 | 933,700 | +6.20(+2.70%) |
Jun 11, 2020 | 232.30 | 238.68 | 227.01 | 229.62 | 1,322,290 | -14.92(-6.10%) |
Jun 10, 2020 | 251.52 | 253.26 | 241.63 | 244.54 | 1,020,484 | -7.47(-2.96%) |
Jun 09, 2020 | 245.88 | 257.05 | 245.15 | 252.01 | 1,173,359 | -1.91(-0.75%) |
Jun 08, 2020 | 250.00 | 257.31 | 248.09 | 253.92 | 1,244,057 | +7.71(+3.13%) |
Jun 05, 2020 | 261.01 | 265.00 | 235.37 | 246.21 | 2,576,500 | -2.20(-0.89%) |
Jun 04, 2020 | 253.08 | 265.87 | 244.53 | 248.41 | 2,466,958 | -6.85(-2.68%) |
Jun 03, 2020 | 251.56 | 257.69 | 242.90 | 255.26 | 2,064,484 | +7.00(+2.82%) |
Jun 02, 2020 | 233.83 | 249.74 | 228.30 | 248.26 | 3,488,968 | +35.69(+16.79%) |
Jun 01, 2020 | 215.43 | 216.80 | 208.81 | 212.57 | 984,400 | -4.32(-1.99%) |
May 29, 2020 | 215.05 | 221.25 | 210.72 | 216.89 | 1,572,700 | +6.63(+3.15%) |
May 28, 2020 | 210.89 | 217.02 | 205.01 | 210.26 | 1,489,394 | +1.69(+0.81%) |
May 27, 2020 | 201.44 | 210.80 | 195.92 | 208.57 | 1,667,714 | +10.26(+5.17%) |
May 26, 2020 | 207.99 | 209.76 | 194.00 | 198.31 | 2,606,719 | +0.16(+0.08%) |
May 22, 2020 | 187.90 | 199.25 | 185.38 | 198.15 | 1,580,200 | +9.11(+4.82%) |
May 21, 2020 | 174.20 | 193.35 | 172.98 | 189.04 | 2,221,741 | +14.72(+8.44%) |
May 20, 2020 | 180.04 | 182.20 | 173.75 | 174.32 | 1,093,226 | +0.66(+0.38%) |
May 19, 2020 | 173.59 | 178.53 | 169.70 | 173.66 | 1,011,151 | -1.22(-0.70%) |
May 18, 2020 | 161.46 | 176.23 | 161.46 | 174.88 | 1,583,345 | +20.25(+13.10%) |
May 15, 2020 | 148.00 | 156.77 | 145.96 | 154.63 | 807,100 | +4.39(+2.92%) |
May 14, 2020 | 143.25 | 151.10 | 138.42 | 150.24 | 1,211,852 | +3.63(+2.48%) |
May 13, 2020 | 156.30 | 157.98 | 143.79 | 146.61 | 1,427,333 | -9.79(-6.26%) |
May 12, 2020 | 165.50 | 166.60 | 156.14 | 156.40 | 961,391 | -7.72(-4.70%) |
May 11, 2020 | 158.68 | 167.27 | 156.62 | 164.12 | 1,089,315 | +4.17(+2.61%) |
May 08, 2020 | 154.79 | 161.33 | 153.08 | 159.95 | 808,400 | +8.43(+5.56%) |
May 07, 2020 | 150.26 | 152.39 | 149.36 | 151.52 | 664,236 | +4.52(+3.07%) |
May 06, 2020 | 147.68 | 147.83 | 141.50 | 147.00 | 710,868 | +3.72(+2.60%) |
May 05, 2020 | 150.00 | 151.40 | 143.18 | 143.28 | 1,120,646 | +1.00(+0.70%) |
May 04, 2020 | 132.54 | 143.35 | 129.11 | 142.28 | 865,975 | +4.82(+3.51%) |