Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 291.18 | 291.18 | 282.23 | 290.48 | 422,500 | +5.56(+1.95%) |
Jul 30, 2020 | 274.01 | 288.28 | 272.15 | 284.92 | 397,554 | +5.54(+1.98%) |
Jul 29, 2020 | 276.55 | 286.47 | 276.02 | 279.38 | 531,973 | +9.67(+3.59%) |
Jul 28, 2020 | 270.21 | 273.92 | 268.25 | 269.71 | 268,265 | -2.76(-1.01%) |
Jul 27, 2020 | 269.76 | 274.46 | 266.01 | 272.47 | 303,486 | +5.00(+1.87%) |
Jul 24, 2020 | 263.66 | 271.45 | 257.02 | 267.47 | 324,600 | -2.28(-0.85%) |
Jul 23, 2020 | 274.78 | 277.93 | 266.11 | 269.75 | 438,620 | -3.80(-1.39%) |
Jul 22, 2020 | 276.00 | 281.49 | 270.42 | 273.55 | 344,572 | -2.14(-0.78%) |
Jul 21, 2020 | 285.00 | 286.25 | 272.54 | 275.69 | 418,712 | -6.49(-2.30%) |
Jul 20, 2020 | 272.15 | 284.09 | 271.24 | 282.18 | 602,451 | +11.88(+4.40%) |
Jul 17, 2020 | 272.00 | 274.28 | 267.13 | 270.30 | 799,800 | -1.12(-0.41%) |
Jul 16, 2020 | 272.54 | 276.94 | 268.16 | 271.42 | 468,927 | -2.26(-0.83%) |
Jul 15, 2020 | 279.35 | 279.78 | 268.22 | 273.68 | 570,174 | -6.14(-2.19%) |
Jul 14, 2020 | 279.62 | 285.96 | 271.01 | 279.82 | 1,253,050 | -1.18(-0.42%) |
Jul 13, 2020 | 298.75 | 299.83 | 277.60 | 281.00 | 1,048,179 | -13.23(-4.50%) |
Jul 10, 2020 | 297.09 | 298.88 | 287.85 | 294.23 | 637,000 | -2.48(-0.84%) |
Jul 09, 2020 | 298.99 | 299.80 | 290.22 | 296.71 | 707,566 | +4.59(+1.57%) |
Jul 08, 2020 | 289.90 | 297.21 | 285.11 | 292.12 | 944,281 | +9.31(+3.29%) |
Jul 07, 2020 | 277.16 | 284.39 | 275.02 | 282.81 | 815,130 | +6.25(+2.26%) |
Jul 06, 2020 | 277.26 | 288.91 | 272.80 | 276.56 | 1,407,551 | +3.71(+1.36%) |
Jul 02, 2020 | 270.97 | 274.99 | 266.06 | 272.85 | 834,800 | +7.08(+2.66%) |
Jul 01, 2020 | 258.41 | 266.99 | 254.68 | 265.77 | 752,171 | +9.55(+3.73%) |
Jun 30, 2020 | 251.12 | 256.87 | 249.21 | 256.22 | 439,258 | +6.52(+2.61%) |
Jun 29, 2020 | 252.47 | 253.09 | 241.61 | 249.70 | 595,029 | -2.13(-0.85%) |
Jun 26, 2020 | 254.32 | 254.50 | 244.29 | 251.83 | 952,100 | -1.87(-0.74%) |
Jun 25, 2020 | 237.69 | 253.92 | 237.05 | 253.70 | 1,289,583 | +12.42(+5.15%) |
Jun 24, 2020 | 243.25 | 250.95 | 231.75 | 241.28 | 1,332,620 | -2.04(-0.84%) |
Jun 23, 2020 | 245.78 | 246.94 | 238.81 | 243.32 | 639,990 | -0.53(-0.22%) |
Jun 22, 2020 | 239.84 | 245.57 | 238.01 | 243.85 | 500,526 | +7.00(+2.96%) |
Jun 19, 2020 | 234.79 | 241.11 | 232.09 | 236.85 | 892,200 | +4.97(+2.14%) |
Jun 18, 2020 | 226.51 | 232.90 | 224.66 | 231.88 | 726,010 | +3.51(+1.54%) |
Jun 17, 2020 | 222.37 | 228.79 | 222.37 | 228.37 | 574,869 | +6.99(+3.16%) |
Jun 16, 2020 | 225.32 | 225.73 | 218.61 | 221.38 | 464,365 | +0.18(+0.08%) |
Jun 15, 2020 | 212.92 | 223.97 | 212.92 | 221.20 | 486,714 | +5.14(+2.38%) |
Jun 12, 2020 | 216.58 | 218.99 | 209.00 | 216.06 | 554,400 | +0.15(+0.07%) |
Jun 11, 2020 | 210.99 | 220.86 | 209.96 | 215.91 | 761,129 | -5.67(-2.56%) |
Jun 10, 2020 | 220.00 | 223.34 | 216.95 | 221.58 | 636,372 | +5.71(+2.65%) |
Jun 09, 2020 | 218.83 | 223.76 | 215.17 | 215.87 | 736,949 | +0.64(+0.30%) |
Jun 08, 2020 | 212.38 | 216.80 | 208.51 | 215.23 | 559,141 | +1.94(+0.91%) |
Jun 05, 2020 | 217.45 | 219.98 | 209.06 | 213.29 | 1,058,500 | -6.46(-2.94%) |
Jun 04, 2020 | 225.18 | 230.47 | 216.30 | 219.75 | 747,009 | -8.07(-3.54%) |
Jun 03, 2020 | 227.52 | 230.46 | 224.40 | 227.82 | 606,188 | -0.37(-0.16%) |
Jun 02, 2020 | 221.50 | 231.36 | 220.45 | 228.19 | 989,811 | +7.22(+3.27%) |
Jun 01, 2020 | 221.00 | 224.00 | 216.12 | 220.97 | 635,105 | -1.36(-0.61%) |
May 29, 2020 | 211.47 | 222.75 | 210.33 | 222.33 | 1,245,200 | +14.93(+7.20%) |
May 28, 2020 | 206.62 | 214.01 | 205.26 | 207.40 | 654,556 | +1.44(+0.70%) |
May 27, 2020 | 206.62 | 208.75 | 195.61 | 205.96 | 1,340,304 | -3.80(-1.81%) |
May 26, 2020 | 219.11 | 219.11 | 208.89 | 209.76 | 1,176,323 | -5.45(-2.53%) |
May 22, 2020 | 206.43 | 218.74 | 204.42 | 215.21 | 1,016,000 | +8.40(+4.06%) |
May 21, 2020 | 203.19 | 209.71 | 201.05 | 206.81 | 1,221,972 | +3.84(+1.89%) |
May 20, 2020 | 195.00 | 204.30 | 191.73 | 202.97 | 2,196,390 | +11.29(+5.89%) |
May 19, 2020 | 191.12 | 197.88 | 190.24 | 191.68 | 1,274,241 | -2.08(-1.07%) |
May 18, 2020 | 197.32 | 200.36 | 193.36 | 193.76 | 1,604,911 | -8.02(-3.97%) |
May 15, 2020 | 192.56 | 204.72 | 188.37 | 201.78 | 2,894,900 | +12.19(+6.43%) |
May 14, 2020 | 180.17 | 189.99 | 172.19 | 189.59 | 3,415,887 | +23.39(+14.07%) |
May 13, 2020 | 166.50 | 170.70 | 162.18 | 166.20 | 1,295,089 | +0.62(+0.37%) |
May 12, 2020 | 168.52 | 171.19 | 162.66 | 165.58 | 1,389,132 | -0.25(-0.15%) |
May 11, 2020 | 157.01 | 166.50 | 156.85 | 165.83 | 1,115,270 | +5.88(+3.68%) |
May 08, 2020 | 154.44 | 164.11 | 152.24 | 159.95 | 1,676,900 | +10.05(+6.70%) |
May 07, 2020 | 146.00 | 153.66 | 145.28 | 149.90 | 1,211,123 | +6.18(+4.30%) |
May 06, 2020 | 133.68 | 144.46 | 133.50 | 143.72 | 909,513 | +11.37(+8.59%) |
May 05, 2020 | 129.65 | 134.51 | 126.34 | 132.35 | 1,380,156 | +6.66(+5.30%) |
May 04, 2020 | 123.20 | 127.13 | 122.24 | 125.69 | 962,242 | +1.51(+1.22%) |