Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 386.26 | 387.76 | 377.29 | 382.25 | 741,877 | -5.93(-1.53%) |
Jul 30, 2020 | 380.88 | 391.25 | 377.73 | 388.18 | 505,125 | +2.08(+0.54%) |
Jul 29, 2020 | 378.37 | 390.58 | 376.94 | 386.10 | 825,893 | +9.50(+2.52%) |
Jul 28, 2020 | 379.90 | 380.76 | 374.52 | 376.60 | 413,322 | -4.26(-1.12%) |
Jul 27, 2020 | 380.83 | 384.04 | 377.07 | 380.86 | 853,540 | -1.09(-0.29%) |
Jul 24, 2020 | 388.57 | 388.63 | 380.73 | 381.95 | 471,039 | -5.46(-1.41%) |
Jul 23, 2020 | 392.63 | 396.52 | 386.32 | 387.42 | 304,989 | -4.50(-1.15%) |
Jul 22, 2020 | 387.89 | 392.27 | 384.74 | 391.92 | 426,051 | +4.66(+1.20%) |
Jul 21, 2020 | 389.60 | 391.09 | 385.98 | 387.26 | 533,418 | +0.81(+0.21%) |
Jul 20, 2020 | 393.50 | 394.32 | 384.42 | 386.45 | 520,039 | -7.53(-1.91%) |
Jul 17, 2020 | 388.79 | 394.66 | 387.36 | 393.98 | 690,235 | +8.38(+2.17%) |
Jul 16, 2020 | 384.69 | 391.39 | 382.56 | 385.60 | 918,455 | +0.51(+0.13%) |
Jul 15, 2020 | 382.49 | 385.56 | 375.56 | 385.10 | 834,967 | -1.14(-0.29%) |
Jul 14, 2020 | 370.37 | 386.51 | 369.86 | 386.24 | 1,122,523 | +14.29(+3.84%) |
Jul 13, 2020 | 372.81 | 380.25 | 371.27 | 371.95 | 611,321 | +0.28(+0.08%) |
Jul 10, 2020 | 375.02 | 375.02 | 367.40 | 371.67 | 477,199 | -1.31(-0.35%) |
Jul 09, 2020 | 375.11 | 377.52 | 368.78 | 372.97 | 967,358 | -3.00(-0.80%) |
Jul 08, 2020 | 382.79 | 385.74 | 374.04 | 375.97 | 559,005 | -5.55(-1.46%) |
Jul 07, 2020 | 383.12 | 387.22 | 380.59 | 381.52 | 912,649 | -4.64(-1.20%) |
Jul 06, 2020 | 385.26 | 386.45 | 379.50 | 386.16 | 752,912 | +4.45(+1.17%) |
Jul 02, 2020 | 382.79 | 387.38 | 379.68 | 381.71 | 686,847 | +0.33(+0.09%) |
Jul 01, 2020 | 378.39 | 384.74 | 375.75 | 381.38 | 893,335 | +3.70(+0.98%) |
Jun 30, 2020 | 371.13 | 379.18 | 369.15 | 377.68 | 933,407 | +8.17(+2.21%) |
Jun 29, 2020 | 365.20 | 370.03 | 363.96 | 369.50 | 752,019 | +5.21(+1.43%) |
Jun 26, 2020 | 366.44 | 369.81 | 362.94 | 364.30 | 1,192,216 | -1.45(-0.40%) |
Jun 25, 2020 | 360.69 | 366.50 | 354.98 | 365.75 | 602,336 | +4.21(+1.16%) |
Jun 24, 2020 | 368.04 | 371.83 | 355.80 | 361.54 | 732,156 | -9.70(-2.61%) |
Jun 23, 2020 | 371.40 | 375.24 | 365.14 | 371.24 | 761,497 | +1.91(+0.52%) |
Jun 22, 2020 | 368.15 | 370.90 | 361.05 | 369.32 | 678,222 | -0.92(-0.25%) |
Jun 19, 2020 | 374.42 | 378.97 | 369.24 | 370.25 | 983,863 | +1.64(+0.45%) |
Jun 18, 2020 | 367.37 | 368.98 | 362.70 | 368.60 | 816,259 | -0.90(-0.24%) |
Jun 17, 2020 | 369.38 | 372.65 | 366.69 | 369.51 | 975,914 | +1.94(+0.53%) |
Jun 16, 2020 | 377.36 | 377.36 | 364.65 | 367.56 | 962,500 | -0.83(-0.22%) |
Jun 15, 2020 | 358.81 | 368.83 | 355.95 | 368.39 | 1,040,747 | +0.13(+0.03%) |
Jun 12, 2020 | 372.76 | 374.80 | 360.39 | 368.26 | 1,106,551 | +5.04(+1.39%) |
Jun 11, 2020 | 377.19 | 377.19 | 357.62 | 363.23 | 1,241,144 | -18.45(-4.83%) |
Jun 10, 2020 | 382.99 | 383.70 | 374.90 | 381.67 | 1,080,113 | +2.27(+0.60%) |
Jun 09, 2020 | 384.09 | 388.53 | 379.23 | 379.41 | 1,080,492 | -7.70(-1.99%) |
Jun 08, 2020 | 379.23 | 391.36 | 372.95 | 387.11 | 1,299,070 | +8.01(+2.11%) |
Jun 05, 2020 | 385.32 | 391.93 | 377.75 | 379.10 | 1,572,516 | -2.34(-0.61%) |
Jun 04, 2020 | 379.42 | 388.76 | 375.84 | 381.44 | 897,295 | -1.42(-0.37%) |
Jun 03, 2020 | 393.82 | 396.10 | 381.58 | 382.86 | 823,806 | -10.86(-2.76%) |
Jun 02, 2020 | 389.66 | 399.04 | 384.31 | 393.72 | 791,372 | +3.31(+0.85%) |
Jun 01, 2020 | 396.66 | 398.11 | 388.19 | 390.42 | 754,707 | -8.90(-2.23%) |
May 29, 2020 | 395.07 | 400.51 | 386.51 | 399.31 | 1,861,494 | +6.65(+1.69%) |
May 28, 2020 | 393.56 | 400.15 | 390.93 | 392.66 | 863,377 | +4.35(+1.12%) |
May 27, 2020 | 387.01 | 388.99 | 373.06 | 388.31 | 859,049 | +2.19(+0.57%) |
May 26, 2020 | 392.91 | 393.56 | 385.40 | 386.13 | 752,082 | +2.59(+0.67%) |
May 22, 2020 | 385.29 | 386.74 | 378.84 | 383.54 | 427,605 | -0.82(-0.21%) |
May 21, 2020 | 380.22 | 387.33 | 376.71 | 384.36 | 711,503 | +3.97(+1.04%) |
May 20, 2020 | 386.85 | 389.80 | 378.76 | 380.39 | 705,902 | -3.19(-0.83%) |
May 19, 2020 | 380.25 | 391.32 | 377.28 | 383.58 | 780,864 | +2.04(+0.54%) |
May 18, 2020 | 396.73 | 401.31 | 380.20 | 381.54 | 1,094,018 | -5.69(-1.47%) |
May 15, 2020 | 374.58 | 387.81 | 374.58 | 387.23 | 991,062 | +12.07(+3.22%) |
May 14, 2020 | 362.77 | 377.16 | 362.71 | 375.16 | 775,515 | +8.16(+2.22%) |
May 13, 2020 | 375.87 | 382.78 | 361.93 | 367.00 | 1,010,694 | -6.12(-1.64%) |
May 12, 2020 | 372.43 | 381.31 | 372.43 | 373.12 | 1,181,108 | +3.57(+0.97%) |
May 11, 2020 | 365.87 | 372.11 | 365.20 | 369.55 | 757,459 | +2.47(+0.67%) |
May 08, 2020 | 366.68 | 369.38 | 363.92 | 367.08 | 952,909 | +5.91(+1.64%) |
May 07, 2020 | 369.51 | 372.41 | 360.00 | 361.17 | 664,077 | -3.47(-0.95%) |
May 06, 2020 | 376.01 | 377.88 | 363.37 | 364.64 | 756,149 | -8.82(-2.36%) |
May 05, 2020 | 368.20 | 378.00 | 365.16 | 373.46 | 900,954 | +6.05(+1.65%) |
May 04, 2020 | 362.06 | 367.74 | 354.70 | 367.41 | 800,446 | +5.44(+1.50%) |