Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 297.18 | 298.85 | 291.42 | 298.74 | 1,041,551 | +2.37(+0.80%) |
Jul 30, 2020 | 289.70 | 297.45 | 287.70 | 296.37 | 889,490 | +1.72(+0.58%) |
Jul 29, 2020 | 291.42 | 297.62 | 290.59 | 294.65 | 1,144,028 | +5.25(+1.81%) |
Jul 28, 2020 | 285.00 | 293.18 | 284.93 | 289.40 | 1,077,105 | +0.64(+0.22%) |
Jul 27, 2020 | 283.23 | 290.02 | 283.22 | 288.76 | 1,259,288 | +7.27(+2.58%) |
Jul 24, 2020 | 283.21 | 283.86 | 279.21 | 281.49 | 1,223,792 | -2.80(-0.98%) |
Jul 23, 2020 | 288.57 | 291.43 | 282.97 | 284.29 | 1,298,391 | -4.77(-1.65%) |
Jul 22, 2020 | 292.68 | 292.68 | 286.89 | 289.05 | 1,174,343 | -1.40(-0.48%) |
Jul 21, 2020 | 291.96 | 293.21 | 289.45 | 290.46 | 1,069,060 | -0.82(-0.28%) |
Jul 20, 2020 | 282.29 | 292.93 | 281.81 | 291.28 | 1,045,966 | +9.21(+3.27%) |
Jul 17, 2020 | 280.76 | 283.18 | 277.50 | 282.06 | 919,305 | +3.48(+1.25%) |
Jul 16, 2020 | 280.76 | 281.22 | 274.18 | 278.58 | 1,157,346 | -4.16(-1.47%) |
Jul 15, 2020 | 280.85 | 283.63 | 277.67 | 282.75 | 1,564,465 | +4.49(+1.61%) |
Jul 14, 2020 | 287.23 | 287.37 | 273.99 | 278.26 | 3,185,205 | -11.96(-4.12%) |
Jul 13, 2020 | 301.30 | 303.48 | 289.58 | 290.22 | 1,418,463 | -9.66(-3.22%) |
Jul 10, 2020 | 300.11 | 300.95 | 295.44 | 299.89 | 781,881 | -0.35(-0.12%) |
Jul 09, 2020 | 302.00 | 303.25 | 296.38 | 300.24 | 1,053,881 | -1.89(-0.63%) |
Jul 08, 2020 | 302.29 | 303.77 | 299.59 | 302.13 | 795,691 | +2.38(+0.80%) |
Jul 07, 2020 | 300.96 | 306.36 | 299.02 | 299.75 | 1,164,276 | -1.67(-0.56%) |
Jul 06, 2020 | 299.81 | 305.79 | 299.81 | 301.42 | 1,193,738 | +4.23(+1.42%) |
Jul 02, 2020 | 296.75 | 299.60 | 295.05 | 297.19 | 1,262,150 | +2.65(+0.90%) |
Jul 01, 2020 | 289.50 | 296.81 | 289.12 | 294.54 | 1,698,547 | +6.22(+2.16%) |
Jun 30, 2020 | 281.46 | 290.00 | 280.35 | 288.32 | 1,666,164 | +8.05(+2.87%) |
Jun 29, 2020 | 278.21 | 282.08 | 274.26 | 280.27 | 992,026 | +1.36(+0.49%) |
Jun 26, 2020 | 278.88 | 282.29 | 276.37 | 278.90 | 1,414,396 | -2.17(-0.77%) |
Jun 25, 2020 | 278.64 | 281.65 | 274.49 | 281.07 | 992,984 | +2.55(+0.92%) |
Jun 24, 2020 | 283.69 | 288.13 | 276.65 | 278.52 | 976,981 | -7.50(-2.62%) |
Jun 23, 2020 | 287.14 | 288.61 | 284.67 | 286.02 | 1,326,814 | -0.28(-0.10%) |
Jun 22, 2020 | 278.20 | 286.38 | 277.71 | 286.30 | 1,211,405 | +7.59(+2.72%) |
Jun 19, 2020 | 281.83 | 284.23 | 277.69 | 278.71 | 2,548,236 | -0.89(-0.32%) |
Jun 18, 2020 | 277.43 | 280.26 | 274.86 | 279.60 | 1,157,745 | +0.72(+0.26%) |
Jun 17, 2020 | 283.57 | 284.19 | 278.37 | 278.88 | 878,896 | -2.03(-0.72%) |
Jun 16, 2020 | 282.27 | 285.60 | 277.83 | 280.91 | 1,258,992 | +5.30(+1.92%) |
Jun 15, 2020 | 267.69 | 277.56 | 266.90 | 275.61 | 968,936 | +2.39(+0.88%) |
Jun 12, 2020 | 276.36 | 279.41 | 268.62 | 273.22 | 1,205,648 | +2.74(+1.01%) |
Jun 11, 2020 | 286.09 | 287.14 | 270.34 | 270.48 | 1,430,618 | -17.52(-6.08%) |
Jun 10, 2020 | 286.14 | 290.08 | 283.36 | 288.00 | 1,101,199 | +4.50(+1.59%) |
Jun 09, 2020 | 284.85 | 287.40 | 282.88 | 283.51 | 1,318,059 | -1.75(-0.61%) |
Jun 08, 2020 | 277.77 | 285.49 | 276.56 | 285.26 | 1,096,391 | +4.81(+1.71%) |
Jun 05, 2020 | 273.31 | 281.32 | 268.30 | 280.45 | 1,925,174 | +5.05(+1.83%) |
Jun 04, 2020 | 279.30 | 280.79 | 273.49 | 275.40 | 1,352,463 | -6.99(-2.47%) |
Jun 03, 2020 | 280.89 | 282.99 | 278.06 | 282.39 | 1,345,420 | +2.84(+1.02%) |
Jun 02, 2020 | 282.24 | 282.29 | 276.16 | 279.55 | 1,163,879 | -2.70(-0.96%) |
Jun 01, 2020 | 281.43 | 283.97 | 280.42 | 282.24 | 1,318,898 | -0.36(-0.13%) |
May 29, 2020 | 278.26 | 283.14 | 274.45 | 282.60 | 1,735,944 | +6.28(+2.27%) |
May 28, 2020 | 274.50 | 282.52 | 273.90 | 276.32 | 1,765,067 | +2.59(+0.95%) |
May 27, 2020 | 275.61 | 275.61 | 264.32 | 273.74 | 1,519,798 | -0.96(-0.35%) |
May 26, 2020 | 283.71 | 284.18 | 273.50 | 274.70 | 1,824,052 | -5.27(-1.88%) |
May 22, 2020 | 278.57 | 281.94 | 273.13 | 279.96 | 1,818,436 | +0.59(+0.21%) |
May 21, 2020 | 283.41 | 285.67 | 278.79 | 279.37 | 1,394,988 | -3.40(-1.20%) |
May 20, 2020 | 280.96 | 285.82 | 280.96 | 282.77 | 1,456,844 | +3.64(+1.30%) |
May 19, 2020 | 283.16 | 285.19 | 278.92 | 279.13 | 1,354,574 | -3.52(-1.25%) |
May 18, 2020 | 283.14 | 287.52 | 278.80 | 282.65 | 1,220,235 | +5.82(+2.10%) |
May 15, 2020 | 269.87 | 277.50 | 269.24 | 276.83 | 873,108 | +4.01(+1.47%) |
May 14, 2020 | 267.63 | 273.09 | 263.71 | 272.82 | 937,819 | +3.03(+1.12%) |
May 13, 2020 | 274.10 | 278.56 | 266.28 | 269.79 | 983,318 | -4.40(-1.60%) |
May 12, 2020 | 281.31 | 282.07 | 273.27 | 274.19 | 958,469 | -6.00(-2.14%) |
May 11, 2020 | 273.01 | 281.59 | 272.21 | 280.19 | 906,331 | +7.28(+2.67%) |
May 08, 2020 | 274.50 | 275.44 | 269.79 | 272.91 | 1,242,528 | -0.43(-0.16%) |
May 07, 2020 | 271.57 | 276.49 | 270.85 | 273.34 | 981,136 | +4.80(+1.79%) |
May 06, 2020 | 268.67 | 270.84 | 266.61 | 268.54 | 775,126 | +1.35(+0.51%) |
May 05, 2020 | 262.90 | 270.45 | 262.38 | 267.18 | 1,081,490 | +6.52(+2.50%) |
May 04, 2020 | 252.12 | 260.89 | 251.43 | 260.66 | 1,403,862 | +6.47(+2.55%) |