Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 362.57 | 363.15 | 352.76 | 360.28 | 2,135,883 | -1.32(-0.36%) |
Jul 30, 2020 | 351.31 | 364.41 | 350.65 | 361.60 | 2,687,568 | +16.92(+4.91%) |
Jul 29, 2020 | 336.34 | 345.65 | 333.38 | 344.68 | 2,264,784 | +11.37(+3.41%) |
Jul 28, 2020 | 338.74 | 342.87 | 333.00 | 333.31 | 1,394,429 | -8.74(-2.56%) |
Jul 27, 2020 | 331.89 | 343.97 | 331.16 | 342.06 | 1,834,337 | +11.81(+3.57%) |
Jul 24, 2020 | 328.81 | 332.43 | 321.23 | 330.25 | 2,096,835 | -8.69(-2.56%) |
Jul 23, 2020 | 342.79 | 351.11 | 335.21 | 338.94 | 1,804,715 | -6.82(-1.97%) |
Jul 22, 2020 | 343.86 | 346.75 | 340.55 | 345.76 | 1,085,214 | +4.72(+1.38%) |
Jul 21, 2020 | 341.38 | 345.99 | 336.57 | 341.04 | 1,825,287 | +3.12(+0.92%) |
Jul 20, 2020 | 330.77 | 340.01 | 326.70 | 337.92 | 1,306,789 | +7.14(+2.16%) |
Jul 17, 2020 | 332.29 | 332.74 | 325.88 | 330.77 | 1,181,786 | +1.33(+0.40%) |
Jul 16, 2020 | 325.04 | 331.19 | 323.72 | 329.45 | 1,238,658 | +1.59(+0.48%) |
Jul 15, 2020 | 331.54 | 333.19 | 320.59 | 327.86 | 1,713,609 | -2.71(-0.82%) |
Jul 14, 2020 | 321.03 | 331.96 | 316.57 | 330.57 | 2,113,142 | +8.52(+2.65%) |
Jul 13, 2020 | 327.65 | 334.57 | 321.78 | 322.05 | 2,261,541 | -2.71(-0.84%) |
Jul 10, 2020 | 320.09 | 325.06 | 315.85 | 324.77 | 1,499,818 | +4.03(+1.26%) |
Jul 09, 2020 | 322.26 | 323.76 | 316.24 | 320.73 | 1,737,628 | +1.87(+0.59%) |
Jul 08, 2020 | 317.90 | 320.39 | 314.65 | 318.86 | 1,035,950 | +5.65(+1.80%) |
Jul 07, 2020 | 317.27 | 322.18 | 312.84 | 313.22 | 1,336,211 | -6.75(-2.11%) |
Jul 06, 2020 | 315.24 | 321.91 | 314.26 | 319.97 | 1,481,072 | +10.76(+3.48%) |
Jul 02, 2020 | 308.41 | 312.80 | 304.38 | 309.21 | 1,791,365 | +5.94(+1.96%) |
Jul 01, 2020 | 307.73 | 308.33 | 301.97 | 303.27 | 1,598,829 | -5.71(-1.85%) |
Jun 30, 2020 | 297.26 | 311.22 | 295.11 | 308.99 | 2,920,257 | +14.33(+4.86%) |
Jun 29, 2020 | 290.16 | 295.17 | 287.16 | 294.66 | 1,544,911 | +5.67(+1.96%) |
Jun 26, 2020 | 298.42 | 298.70 | 286.92 | 288.98 | 4,431,934 | -9.63(-3.22%) |
Jun 25, 2020 | 294.38 | 299.36 | 287.16 | 298.61 | 1,667,583 | +6.51(+2.23%) |
Jun 24, 2020 | 297.12 | 302.46 | 290.37 | 292.10 | 1,874,647 | -9.74(-3.23%) |
Jun 23, 2020 | 300.92 | 304.78 | 298.51 | 301.84 | 1,846,375 | +3.52(+1.18%) |
Jun 22, 2020 | 298.04 | 300.75 | 293.32 | 298.32 | 1,612,227 | -2.82(-0.94%) |
Jun 19, 2020 | 305.97 | 310.57 | 299.51 | 301.14 | 2,732,377 | +0.43(+0.14%) |
Jun 18, 2020 | 299.96 | 303.51 | 298.54 | 300.71 | 1,333,362 | +0.97(+0.32%) |
Jun 17, 2020 | 296.69 | 300.37 | 293.85 | 299.74 | 1,929,456 | +7.93(+2.72%) |
Jun 16, 2020 | 289.90 | 294.93 | 286.26 | 291.81 | 2,673,005 | +14.80(+5.34%) |
Jun 15, 2020 | 262.46 | 277.58 | 261.19 | 277.01 | 2,217,499 | +6.30(+2.33%) |
Jun 12, 2020 | 278.59 | 280.11 | 263.24 | 270.71 | 2,274,046 | +1.99(+0.74%) |
Jun 11, 2020 | 277.54 | 284.14 | 268.20 | 268.73 | 2,167,068 | -17.95(-6.26%) |
Jun 10, 2020 | 286.78 | 289.89 | 284.92 | 286.68 | 1,685,308 | -0.98(-0.34%) |
Jun 09, 2020 | 281.30 | 290.93 | 278.89 | 287.66 | 1,715,410 | +4.51(+1.59%) |
Jun 08, 2020 | 291.96 | 293.08 | 281.84 | 283.15 | 1,775,317 | -6.97(-2.40%) |
Jun 05, 2020 | 285.34 | 294.96 | 284.85 | 290.12 | 2,626,972 | +12.45(+4.48%) |
Jun 04, 2020 | 271.68 | 279.35 | 269.42 | 277.68 | 2,164,339 | +4.71(+1.73%) |
Jun 03, 2020 | 265.00 | 275.93 | 262.18 | 272.97 | 2,551,694 | +14.68(+5.68%) |
Jun 02, 2020 | 259.19 | 260.22 | 254.14 | 258.29 | 1,784,095 | +0.47(+0.18%) |
Jun 01, 2020 | 258.38 | 262.86 | 256.76 | 257.82 | 1,449,925 | -2.57(-0.99%) |
May 29, 2020 | 257.38 | 262.42 | 253.18 | 260.39 | 2,937,647 | +6.52(+2.57%) |
May 28, 2020 | 259.75 | 266.22 | 252.48 | 253.87 | 2,404,889 | -8.84(-3.36%) |
May 27, 2020 | 255.30 | 263.05 | 245.68 | 262.71 | 2,583,883 | +9.28(+3.66%) |
May 26, 2020 | 256.42 | 258.85 | 252.94 | 253.44 | 2,007,271 | +4.97(+2.00%) |
May 22, 2020 | 249.63 | 251.03 | 245.13 | 248.47 | 1,845,764 | +0.42(+0.17%) |
May 21, 2020 | 257.14 | 258.13 | 247.38 | 248.05 | 1,862,337 | -9.96(-3.86%) |
May 20, 2020 | 255.00 | 260.15 | 254.16 | 258.01 | 2,164,736 | +9.05(+3.63%) |
May 19, 2020 | 245.34 | 255.19 | 243.97 | 248.96 | 1,998,011 | +3.99(+1.63%) |
May 18, 2020 | 246.90 | 250.23 | 241.16 | 244.98 | 2,796,179 | +5.36(+2.24%) |
May 15, 2020 | 240.49 | 245.57 | 236.74 | 239.62 | 3,869,568 | -16.33(-6.38%) |
May 14, 2020 | 231.74 | 256.89 | 228.68 | 255.95 | 3,757,087 | +19.80(+8.38%) |
May 13, 2020 | 243.54 | 244.76 | 230.05 | 236.15 | 2,675,540 | -7.41(-3.04%) |
May 12, 2020 | 252.40 | 253.96 | 243.30 | 243.56 | 1,854,037 | -5.95(-2.38%) |
May 11, 2020 | 249.73 | 252.32 | 246.53 | 249.50 | 1,851,803 | -3.02(-1.19%) |
May 08, 2020 | 240.63 | 253.44 | 239.82 | 252.52 | 2,984,522 | +16.91(+7.18%) |
May 07, 2020 | 237.87 | 241.45 | 235.11 | 235.61 | 1,623,563 | +2.92(+1.26%) |
May 06, 2020 | 237.25 | 242.14 | 232.17 | 232.69 | 2,469,687 | +1.67(+0.72%) |
May 05, 2020 | 228.94 | 239.81 | 228.26 | 231.03 | 2,383,955 | +7.89(+3.54%) |
May 04, 2020 | 222.63 | 223.58 | 220.15 | 223.14 | 2,765,086 | -0.48(-0.21%) |