Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 287.96 | 288.02 | 275.34 | 282.43 | 566,660 | -2.14(-0.75%) |
Jul 30, 2020 | 286.60 | 287.11 | 276.14 | 284.58 | 518,421 | -7.84(-2.68%) |
Jul 29, 2020 | 291.00 | 293.05 | 288.02 | 292.41 | 322,497 | +7.58(+2.66%) |
Jul 28, 2020 | 286.69 | 290.40 | 284.60 | 284.84 | 246,184 | -3.48(-1.21%) |
Jul 27, 2020 | 287.04 | 289.81 | 283.97 | 288.31 | 207,894 | +3.30(+1.16%) |
Jul 24, 2020 | 285.16 | 292.37 | 280.12 | 285.01 | 281,618 | -4.20(-1.45%) |
Jul 23, 2020 | 295.98 | 304.85 | 285.88 | 289.22 | 387,739 | -6.81(-2.30%) |
Jul 22, 2020 | 291.71 | 299.87 | 291.71 | 296.03 | 265,241 | +4.13(+1.42%) |
Jul 21, 2020 | 303.37 | 303.77 | 290.47 | 291.90 | 339,118 | -8.84(-2.94%) |
Jul 20, 2020 | 294.25 | 301.47 | 290.74 | 300.74 | 341,383 | +7.68(+2.62%) |
Jul 17, 2020 | 290.23 | 294.91 | 284.57 | 293.06 | 315,348 | +4.74(+1.64%) |
Jul 16, 2020 | 289.31 | 291.24 | 283.95 | 288.32 | 352,711 | -3.86(-1.32%) |
Jul 15, 2020 | 289.47 | 295.59 | 287.03 | 292.19 | 436,812 | +7.70(+2.71%) |
Jul 14, 2020 | 286.81 | 287.60 | 274.71 | 284.49 | 857,689 | -3.78(-1.31%) |
Jul 13, 2020 | 310.08 | 310.52 | 288.10 | 288.27 | 623,965 | -18.62(-6.07%) |
Jul 10, 2020 | 311.86 | 313.08 | 304.92 | 306.89 | 424,794 | -4.98(-1.60%) |
Jul 09, 2020 | 320.40 | 322.53 | 307.38 | 311.87 | 671,155 | -5.10(-1.61%) |
Jul 08, 2020 | 312.84 | 317.98 | 310.99 | 316.97 | 389,685 | +5.37(+1.72%) |
Jul 07, 2020 | 317.52 | 324.07 | 310.99 | 311.59 | 523,113 | -7.63(-2.39%) |
Jul 06, 2020 | 323.95 | 327.18 | 318.88 | 319.22 | 558,330 | -0.09(-0.03%) |
Jul 02, 2020 | 325.55 | 326.31 | 318.18 | 319.31 | 431,238 | +1.23(+0.39%) |
Jul 01, 2020 | 309.08 | 320.96 | 307.98 | 318.08 | 565,667 | +10.46(+3.40%) |
Jun 30, 2020 | 299.87 | 308.36 | 296.97 | 307.62 | 868,868 | +9.31(+3.12%) |
Jun 29, 2020 | 304.91 | 307.35 | 291.36 | 298.31 | 775,447 | -5.97(-1.96%) |
Jun 26, 2020 | 314.34 | 316.78 | 302.42 | 304.28 | 1,987,138 | -10.60(-3.37%) |
Jun 25, 2020 | 308.77 | 316.76 | 305.58 | 314.88 | 384,410 | +4.44(+1.43%) |
Jun 24, 2020 | 324.02 | 329.67 | 308.13 | 310.44 | 689,626 | -16.95(-5.18%) |
Jun 23, 2020 | 324.09 | 329.04 | 321.79 | 327.39 | 497,236 | +6.93(+2.16%) |
Jun 22, 2020 | 316.80 | 323.05 | 316.80 | 320.46 | 374,812 | +4.47(+1.41%) |
Jun 19, 2020 | 318.46 | 322.10 | 312.28 | 315.99 | 727,254 | +1.85(+0.59%) |
Jun 18, 2020 | 308.72 | 317.75 | 304.82 | 314.14 | 582,009 | +7.23(+2.36%) |
Jun 17, 2020 | 315.32 | 315.32 | 306.56 | 306.92 | 388,332 | -3.59(-1.16%) |
Jun 16, 2020 | 316.87 | 319.08 | 304.21 | 310.51 | 659,469 | +4.89(+1.60%) |
Jun 15, 2020 | 292.59 | 309.12 | 289.31 | 305.62 | 536,856 | +4.89(+1.62%) |
Jun 12, 2020 | 306.53 | 313.76 | 294.25 | 300.74 | 633,717 | +7.07(+2.41%) |
Jun 11, 2020 | 311.64 | 312.85 | 292.63 | 293.67 | 1,031,148 | -35.58(-10.81%) |
Jun 10, 2020 | 326.01 | 334.56 | 316.90 | 329.24 | 738,079 | +3.87(+1.19%) |
Jun 09, 2020 | 322.79 | 329.19 | 321.81 | 325.37 | 756,918 | -3.40(-1.03%) |
Jun 08, 2020 | 326.70 | 331.13 | 321.78 | 328.76 | 834,064 | +1.23(+0.38%) |
Jun 05, 2020 | 308.32 | 328.36 | 306.68 | 327.53 | 1,402,958 | +26.43(+8.78%) |
Jun 04, 2020 | 301.71 | 304.56 | 296.16 | 301.10 | 540,296 | -3.78(-1.24%) |
Jun 03, 2020 | 306.69 | 308.33 | 303.28 | 304.89 | 472,661 | +0.14(+0.05%) |
Jun 02, 2020 | 303.52 | 306.23 | 297.01 | 304.75 | 565,082 | +1.22(+0.40%) |
Jun 01, 2020 | 294.68 | 307.17 | 292.59 | 303.53 | 757,161 | +8.32(+2.82%) |
May 29, 2020 | 286.04 | 295.62 | 284.46 | 295.20 | 1,078,246 | +9.95(+3.49%) |
May 28, 2020 | 285.05 | 296.47 | 283.10 | 285.25 | 805,925 | +0.15(+0.05%) |
May 27, 2020 | 281.17 | 285.52 | 270.39 | 285.10 | 866,866 | +6.71(+2.41%) |
May 26, 2020 | 278.09 | 282.05 | 273.67 | 278.39 | 790,755 | +10.88(+4.07%) |
May 22, 2020 | 272.13 | 272.81 | 265.25 | 267.51 | 653,150 | -4.90(-1.80%) |
May 21, 2020 | 273.13 | 275.85 | 266.43 | 272.41 | 602,976 | +0.80(+0.30%) |
May 20, 2020 | 274.13 | 279.03 | 266.78 | 271.61 | 1,300,169 | -6.18(-2.22%) |
May 19, 2020 | 283.10 | 288.88 | 277.76 | 277.78 | 874,309 | -4.18(-1.48%) |
May 18, 2020 | 272.13 | 285.09 | 269.41 | 281.97 | 1,529,992 | +22.07(+8.49%) |
May 15, 2020 | 250.61 | 262.76 | 250.61 | 259.90 | 939,501 | +8.81(+3.51%) |
May 14, 2020 | 238.31 | 251.23 | 231.68 | 251.09 | 1,107,674 | +9.44(+3.90%) |
May 13, 2020 | 260.56 | 261.93 | 238.52 | 241.65 | 1,430,101 | -20.00(-7.64%) |
May 12, 2020 | 273.26 | 274.17 | 261.32 | 261.65 | 567,877 | -10.77(-3.95%) |
May 11, 2020 | 267.81 | 278.30 | 266.66 | 272.42 | 595,529 | +2.24(+0.83%) |
May 08, 2020 | 271.76 | 274.06 | 264.87 | 270.18 | 677,717 | +3.19(+1.19%) |
May 07, 2020 | 259.86 | 273.12 | 259.86 | 266.99 | 1,040,399 | +13.69(+5.40%) |
May 06, 2020 | 257.67 | 258.99 | 251.49 | 253.30 | 546,053 | -1.93(-0.76%) |
May 05, 2020 | 251.58 | 259.92 | 249.40 | 255.23 | 672,796 | +8.80(+3.57%) |
May 04, 2020 | 235.37 | 247.82 | 231.91 | 246.43 | 700,896 | +6.42(+2.67%) |