Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 277.19 | 287.88 | 267.12 | 282.47 | 936,100 | +11.97(+4.43%) |
Jul 30, 2020 | 257.88 | 272.99 | 256.36 | 270.50 | 623,074 | +11.03(+4.25%) |
Jul 29, 2020 | 255.26 | 261.89 | 253.77 | 259.47 | 438,315 | +4.52(+1.77%) |
Jul 28, 2020 | 259.10 | 260.22 | 253.29 | 254.95 | 566,582 | -4.73(-1.82%) |
Jul 27, 2020 | 261.35 | 266.91 | 258.50 | 259.68 | 669,828 | +4.17(+1.63%) |
Jul 24, 2020 | 252.34 | 259.59 | 243.06 | 255.51 | 581,500 | -1.73(-0.67%) |
Jul 23, 2020 | 263.75 | 272.68 | 255.31 | 257.24 | 578,861 | -6.51(-2.47%) |
Jul 22, 2020 | 259.97 | 271.02 | 257.87 | 263.75 | 745,766 | +5.27(+2.04%) |
Jul 21, 2020 | 263.01 | 264.45 | 257.32 | 258.48 | 739,968 | -2.91(-1.11%) |
Jul 20, 2020 | 272.70 | 277.67 | 259.41 | 261.39 | 1,370,499 | -5.61(-2.10%) |
Jul 17, 2020 | 244.29 | 268.21 | 243.56 | 267.00 | 1,102,400 | +24.27(+10.00%) |
Jul 16, 2020 | 245.93 | 246.89 | 238.01 | 242.73 | 335,212 | -3.45(-1.40%) |
Jul 15, 2020 | 242.45 | 247.81 | 236.43 | 246.18 | 577,625 | +6.36(+2.65%) |
Jul 14, 2020 | 234.02 | 241.24 | 224.15 | 239.82 | 803,494 | +5.31(+2.26%) |
Jul 13, 2020 | 250.26 | 254.31 | 233.33 | 234.51 | 908,088 | -12.13(-4.92%) |
Jul 10, 2020 | 245.39 | 247.22 | 242.02 | 246.64 | 523,300 | +1.68(+0.69%) |
Jul 09, 2020 | 240.00 | 248.00 | 232.62 | 244.96 | 653,715 | +7.48(+3.15%) |
Jul 08, 2020 | 228.97 | 243.68 | 228.97 | 237.48 | 1,250,108 | +12.50(+5.56%) |
Jul 07, 2020 | 228.18 | 228.50 | 218.16 | 224.98 | 1,248,727 | -10.59(-4.50%) |
Jul 06, 2020 | 227.50 | 236.76 | 226.80 | 235.57 | 1,143,209 | +8.53(+3.76%) |
Jul 02, 2020 | 219.91 | 229.26 | 218.75 | 227.04 | 923,200 | +6.28(+2.84%) |
Jul 01, 2020 | 224.00 | 225.82 | 213.35 | 220.76 | 1,041,762 | -2.98(-1.33%) |
Jun 30, 2020 | 211.38 | 226.39 | 211.38 | 223.74 | 1,097,009 | +13.31(+6.33%) |
Jun 29, 2020 | 227.45 | 228.00 | 208.22 | 210.43 | 1,388,027 | -10.57(-4.78%) |
Jun 26, 2020 | 210.38 | 222.28 | 206.85 | 221.00 | 5,672,200 | +13.12(+6.31%) |
Jun 25, 2020 | 201.18 | 207.88 | 198.01 | 207.88 | 801,618 | +7.38(+3.68%) |
Jun 24, 2020 | 205.34 | 210.00 | 197.63 | 200.50 | 971,130 | -6.77(-3.27%) |
Jun 23, 2020 | 211.51 | 216.75 | 205.60 | 207.27 | 945,420 | -2.60(-1.24%) |
Jun 22, 2020 | 211.52 | 212.99 | 202.29 | 209.87 | 1,234,288 | -0.51(-0.24%) |
Jun 19, 2020 | 209.20 | 217.49 | 207.04 | 210.38 | 6,873,300 | +2.34(+1.12%) |
Jun 18, 2020 | 208.48 | 217.77 | 207.13 | 208.04 | 1,554,097 | +0.87(+0.42%) |
Jun 17, 2020 | 206.90 | 217.99 | 206.14 | 207.17 | 1,350,515 | -0.07(-0.03%) |
Jun 16, 2020 | 208.55 | 209.00 | 193.33 | 207.24 | 1,467,648 | +3.80(+1.87%) |
Jun 15, 2020 | 179.53 | 204.95 | 178.48 | 203.44 | 2,808,133 | +31.64(+18.42%) |
Jun 12, 2020 | 162.00 | 175.40 | 159.46 | 171.80 | 1,370,000 | +13.43(+8.48%) |
Jun 11, 2020 | 166.34 | 170.99 | 158.34 | 158.37 | 1,122,783 | -8.39(-5.03%) |
Jun 10, 2020 | 158.00 | 167.74 | 157.95 | 166.76 | 974,605 | +10.96(+7.03%) |
Jun 09, 2020 | 155.26 | 160.01 | 154.39 | 155.80 | 683,164 | -0.52(-0.33%) |
Jun 08, 2020 | 151.82 | 157.73 | 148.18 | 156.32 | 756,164 | +2.68(+1.74%) |
Jun 05, 2020 | 154.34 | 154.91 | 147.28 | 153.64 | 1,172,400 | -3.25(-2.07%) |
Jun 04, 2020 | 157.80 | 164.44 | 156.15 | 156.89 | 634,808 | -2.99(-1.87%) |
Jun 03, 2020 | 167.35 | 168.19 | 158.20 | 159.88 | 782,671 | -8.72(-5.17%) |
Jun 02, 2020 | 173.31 | 174.34 | 166.30 | 168.60 | 682,717 | -6.32(-3.61%) |
Jun 01, 2020 | 174.71 | 176.83 | 172.16 | 174.92 | 687,429 | -0.08(-0.05%) |
May 29, 2020 | 170.11 | 175.41 | 169.50 | 175.00 | 1,038,800 | +7.78(+4.65%) |
May 28, 2020 | 155.47 | 172.40 | 155.43 | 167.22 | 1,047,903 | +9.73(+6.18%) |
May 27, 2020 | 157.05 | 158.70 | 147.70 | 157.49 | 1,434,481 | -3.31(-2.06%) |
May 26, 2020 | 174.01 | 174.78 | 156.77 | 160.80 | 1,378,767 | -12.69(-7.31%) |
May 22, 2020 | 180.50 | 180.70 | 171.64 | 173.49 | 912,100 | -7.21(-3.99%) |
May 21, 2020 | 187.00 | 189.41 | 179.07 | 180.70 | 749,931 | -6.09(-3.26%) |
May 20, 2020 | 189.03 | 191.83 | 185.26 | 186.79 | 663,039 | +0.74(+0.40%) |
May 19, 2020 | 186.12 | 187.95 | 179.01 | 186.05 | 688,052 | +3.25(+1.78%) |
May 18, 2020 | 201.10 | 201.97 | 177.60 | 182.80 | 1,560,116 | -14.47(-7.34%) |
May 15, 2020 | 191.71 | 199.72 | 188.62 | 197.27 | 1,796,400 | +11.54(+6.21%) |
May 14, 2020 | 173.80 | 192.00 | 173.80 | 185.73 | 2,130,629 | +7.13(+3.99%) |
May 13, 2020 | 187.00 | 191.04 | 164.00 | 178.60 | 2,294,797 | -3.92(-2.15%) |
May 12, 2020 | 207.89 | 208.00 | 182.49 | 182.52 | 2,492,909 | -26.43(-12.65%) |
May 11, 2020 | 189.25 | 210.81 | 187.50 | 208.95 | 4,020,304 | +50.35(+31.75%) |
May 08, 2020 | 155.00 | 159.14 | 152.38 | 158.60 | 519,000 | +5.12(+3.34%) |
May 07, 2020 | 155.12 | 163.48 | 148.02 | 153.48 | 1,122,413 | +11.17(+7.85%) |
May 06, 2020 | 141.74 | 146.05 | 139.22 | 142.31 | 573,213 | +1.12(+0.79%) |
May 05, 2020 | 140.19 | 141.72 | 138.02 | 141.19 | 478,906 | +2.20(+1.58%) |
May 04, 2020 | 138.90 | 143.45 | 136.56 | 138.99 | 420,101 | -0.25(-0.18%) |