Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 252.53 | 259.23 | 251.77 | 259.23 | 1,618,741 | +6.91(+2.74%) |
Jul 30, 2020 | 251.85 | 253.51 | 248.80 | 252.31 | 996,184 | -2.36(-0.93%) |
Jul 29, 2020 | 252.20 | 256.06 | 252.20 | 254.67 | 915,228 | +3.13(+1.25%) |
Jul 28, 2020 | 252.97 | 253.72 | 250.79 | 251.54 | 881,969 | -2.01(-0.79%) |
Jul 27, 2020 | 249.02 | 254.01 | 247.91 | 253.55 | 1,012,832 | +3.03(+1.21%) |
Jul 24, 2020 | 251.12 | 251.52 | 247.85 | 250.52 | 671,373 | -0.76(-0.30%) |
Jul 23, 2020 | 252.55 | 254.45 | 250.35 | 251.27 | 913,184 | -0.67(-0.27%) |
Jul 22, 2020 | 250.35 | 253.16 | 249.62 | 251.95 | 1,205,678 | +1.96(+0.78%) |
Jul 21, 2020 | 248.53 | 254.69 | 247.85 | 249.98 | 1,569,581 | +3.19(+1.29%) |
Jul 20, 2020 | 246.91 | 247.42 | 244.20 | 246.80 | 1,089,067 | +0.80(+0.33%) |
Jul 17, 2020 | 245.76 | 247.94 | 243.38 | 245.99 | 1,389,198 | +1.78(+0.73%) |
Jul 16, 2020 | 245.92 | 247.28 | 244.05 | 244.22 | 1,396,691 | -1.76(-0.72%) |
Jul 15, 2020 | 244.17 | 247.07 | 243.35 | 245.97 | 1,472,761 | +3.28(+1.35%) |
Jul 14, 2020 | 236.84 | 243.06 | 236.60 | 242.69 | 1,371,306 | +5.52(+2.33%) |
Jul 13, 2020 | 237.09 | 241.62 | 235.74 | 237.18 | 1,456,746 | +0.04(+0.02%) |
Jul 10, 2020 | 237.74 | 239.37 | 234.74 | 237.14 | 962,779 | -1.14(-0.48%) |
Jul 09, 2020 | 235.19 | 239.88 | 234.00 | 238.28 | 1,920,385 | +5.42(+2.33%) |
Jul 08, 2020 | 232.14 | 236.73 | 231.48 | 232.86 | 2,547,001 | +1.24(+0.54%) |
Jul 07, 2020 | 228.86 | 232.44 | 228.10 | 231.62 | 1,982,264 | +0.84(+0.36%) |
Jul 06, 2020 | 228.89 | 233.78 | 228.13 | 230.78 | 3,469,884 | +5.01(+2.22%) |
Jul 02, 2020 | 223.14 | 226.74 | 221.61 | 225.77 | 2,045,160 | +3.22(+1.45%) |
Jul 01, 2020 | 220.25 | 223.87 | 219.99 | 222.54 | 1,562,446 | +2.08(+0.94%) |
Jun 30, 2020 | 214.31 | 221.89 | 212.90 | 220.46 | 2,510,191 | +5.80(+2.70%) |
Jun 29, 2020 | 215.64 | 216.10 | 210.75 | 214.66 | 2,265,900 | -0.55(-0.26%) |
Jun 26, 2020 | 211.60 | 216.35 | 210.98 | 215.21 | 2,788,924 | +4.27(+2.02%) |
Jun 25, 2020 | 213.58 | 213.58 | 207.59 | 210.94 | 2,691,853 | -3.57(-1.66%) |
Jun 24, 2020 | 217.51 | 218.36 | 209.88 | 214.51 | 2,389,498 | -4.62(-2.11%) |
Jun 23, 2020 | 218.19 | 221.13 | 217.83 | 219.13 | 1,609,039 | +2.43(+1.12%) |
Jun 22, 2020 | 218.31 | 218.31 | 213.82 | 216.70 | 1,569,251 | -2.21(-1.01%) |
Jun 19, 2020 | 219.80 | 220.55 | 216.66 | 218.91 | 2,597,041 | +1.25(+0.58%) |
Jun 18, 2020 | 217.80 | 219.61 | 216.53 | 217.66 | 1,225,438 | -0.96(-0.44%) |
Jun 17, 2020 | 218.55 | 221.25 | 217.20 | 218.62 | 1,422,656 | +0.75(+0.34%) |
Jun 16, 2020 | 219.12 | 221.59 | 216.69 | 217.87 | 1,609,469 | +2.13(+0.99%) |
Jun 15, 2020 | 210.76 | 217.54 | 209.22 | 215.75 | 2,175,487 | +3.01(+1.42%) |
Jun 12, 2020 | 216.11 | 218.05 | 211.00 | 212.73 | 2,182,995 | +0.64(+0.30%) |
Jun 11, 2020 | 217.38 | 217.97 | 211.38 | 212.10 | 2,580,951 | -6.40(-2.93%) |
Jun 10, 2020 | 219.70 | 222.10 | 218.00 | 218.50 | 2,578,301 | -0.13(-0.06%) |
Jun 09, 2020 | 227.91 | 230.64 | 218.55 | 218.63 | 2,561,752 | -9.18(-4.03%) |
Jun 08, 2020 | 221.55 | 227.81 | 220.66 | 227.81 | 3,857,617 | +5.55(+2.50%) |
Jun 05, 2020 | 223.88 | 224.45 | 221.18 | 222.26 | 3,790,123 | -1.41(-0.63%) |
Jun 04, 2020 | 222.25 | 225.32 | 220.41 | 223.67 | 1,986,894 | +0.47(+0.21%) |
Jun 03, 2020 | 223.36 | 224.00 | 220.06 | 223.21 | 1,944,397 | -1.34(-0.60%) |
Jun 02, 2020 | 225.06 | 225.06 | 221.76 | 224.55 | 1,380,682 | -0.32(-0.14%) |
Jun 01, 2020 | 226.50 | 229.05 | 222.97 | 224.87 | 1,267,421 | -1.91(-0.84%) |
May 29, 2020 | 223.96 | 226.90 | 220.05 | 226.78 | 2,096,393 | +4.99(+2.25%) |
May 28, 2020 | 219.87 | 224.34 | 217.98 | 221.79 | 1,947,315 | +6.15(+2.85%) |
May 27, 2020 | 212.27 | 215.73 | 208.85 | 215.64 | 4,064,837 | +1.52(+0.71%) |
May 26, 2020 | 221.32 | 223.17 | 212.92 | 214.11 | 3,904,439 | -5.61(-2.55%) |
May 22, 2020 | 221.81 | 224.69 | 219.09 | 219.72 | 12,830,322 | +0.28(+0.13%) |
May 21, 2020 | 223.39 | 223.72 | 215.37 | 219.44 | 9,073,146 | -3.72(-1.67%) |
May 20, 2020 | 234.87 | 237.37 | 222.76 | 223.16 | 4,334,103 | -18.56(-7.68%) |
May 19, 2020 | 243.45 | 243.78 | 240.94 | 241.72 | 902,222 | -1.44(-0.59%) |
May 18, 2020 | 242.45 | 246.51 | 240.95 | 243.16 | 1,116,639 | +5.99(+2.52%) |
May 15, 2020 | 236.61 | 241.06 | 235.08 | 237.17 | 2,164,773 | -0.41(-0.17%) |
May 14, 2020 | 238.27 | 238.75 | 234.22 | 237.59 | 1,393,595 | -2.96(-1.23%) |
May 13, 2020 | 241.24 | 242.78 | 237.26 | 240.54 | 1,316,329 | -0.16(-0.06%) |
May 12, 2020 | 241.53 | 244.97 | 240.46 | 240.70 | 1,331,160 | +0.04(+0.02%) |
May 11, 2020 | 232.84 | 242.23 | 232.48 | 240.66 | 1,622,747 | +6.95(+2.97%) |
May 08, 2020 | 238.06 | 238.56 | 233.28 | 233.71 | 1,543,249 | -1.63(-0.69%) |
May 07, 2020 | 244.31 | 244.31 | 234.66 | 235.34 | 1,378,472 | -2.65(-1.11%) |
May 06, 2020 | 239.51 | 241.08 | 237.34 | 237.98 | 1,138,263 | -2.36(-0.98%) |
May 05, 2020 | 237.19 | 242.09 | 235.29 | 240.34 | 1,024,282 | +5.91(+2.52%) |
May 04, 2020 | 231.79 | 235.46 | 228.89 | 234.44 | 1,226,678 | +3.12(+1.35%) |