Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 326.17 | 326.27 | 319.60 | 325.59 | 1,282,600 | +1.93(+0.60%) |
Jul 30, 2020 | 322.30 | 325.38 | 316.99 | 323.66 | 1,225,242 | -2.08(-0.64%) |
Jul 29, 2020 | 322.20 | 329.50 | 321.50 | 325.74 | 1,318,532 | +3.10(+0.96%) |
Jul 28, 2020 | 331.22 | 333.88 | 321.91 | 322.64 | 1,534,080 | -8.91(-2.69%) |
Jul 27, 2020 | 324.28 | 333.18 | 323.04 | 331.55 | 2,028,695 | +10.05(+3.13%) |
Jul 24, 2020 | 316.26 | 325.71 | 313.62 | 321.50 | 1,442,300 | +1.49(+0.47%) |
Jul 23, 2020 | 327.16 | 337.57 | 316.00 | 320.01 | 2,591,458 | -6.71(-2.05%) |
Jul 22, 2020 | 325.89 | 329.48 | 322.53 | 326.72 | 901,569 | +1.33(+0.41%) |
Jul 21, 2020 | 330.36 | 330.90 | 324.07 | 325.39 | 1,471,627 | -1.45(-0.44%) |
Jul 20, 2020 | 319.14 | 329.85 | 317.00 | 326.84 | 1,996,820 | +10.02(+3.16%) |
Jul 17, 2020 | 315.02 | 319.04 | 310.86 | 316.82 | 1,674,000 | +3.74(+1.19%) |
Jul 16, 2020 | 308.50 | 315.21 | 306.78 | 313.08 | 1,185,438 | +0.57(+0.18%) |
Jul 15, 2020 | 308.59 | 314.00 | 304.14 | 312.51 | 1,653,882 | +4.19(+1.36%) |
Jul 14, 2020 | 303.53 | 309.45 | 295.01 | 308.32 | 2,049,995 | +3.17(+1.04%) |
Jul 13, 2020 | 316.75 | 321.82 | 304.54 | 305.15 | 2,211,660 | -9.24(-2.94%) |
Jul 10, 2020 | 316.64 | 317.97 | 308.12 | 314.39 | 1,755,600 | -0.81(-0.26%) |
Jul 09, 2020 | 309.80 | 319.11 | 303.68 | 315.20 | 3,285,891 | +5.09(+1.64%) |
Jul 08, 2020 | 310.88 | 311.25 | 306.57 | 310.11 | 1,269,453 | +3.37(+1.10%) |
Jul 07, 2020 | 313.12 | 313.13 | 306.31 | 306.74 | 1,336,750 | -7.61(-2.42%) |
Jul 06, 2020 | 309.00 | 316.12 | 308.60 | 314.35 | 2,556,617 | +9.58(+3.14%) |
Jul 02, 2020 | 312.15 | 312.59 | 302.50 | 304.77 | 1,885,100 | -3.85(-1.25%) |
Jul 01, 2020 | 314.50 | 316.99 | 306.36 | 308.62 | 1,766,915 | -3.39(-1.09%) |
Jun 30, 2020 | 305.00 | 318.32 | 304.20 | 312.01 | 5,472,377 | +17.66(+6.00%) |
Jun 29, 2020 | 290.11 | 295.67 | 284.29 | 294.35 | 1,850,739 | +4.82(+1.66%) |
Jun 26, 2020 | 293.80 | 295.10 | 288.11 | 289.53 | 1,700,700 | -5.60(-1.90%) |
Jun 25, 2020 | 294.30 | 295.26 | 288.50 | 295.13 | 1,267,380 | -0.09(-0.03%) |
Jun 24, 2020 | 299.48 | 303.15 | 290.52 | 295.22 | 1,594,055 | -5.94(-1.97%) |
Jun 23, 2020 | 308.01 | 310.21 | 300.73 | 301.16 | 1,391,573 | -3.53(-1.16%) |
Jun 22, 2020 | 298.01 | 306.57 | 293.85 | 304.69 | 1,579,750 | +7.31(+2.46%) |
Jun 19, 2020 | 306.98 | 307.01 | 295.29 | 297.38 | 2,299,800 | -5.60(-1.85%) |
Jun 18, 2020 | 303.99 | 305.66 | 299.00 | 302.98 | 1,573,333 | -0.71(-0.23%) |
Jun 17, 2020 | 313.00 | 313.83 | 302.57 | 303.69 | 1,718,117 | -6.92(-2.23%) |
Jun 16, 2020 | 310.79 | 312.80 | 303.27 | 310.61 | 2,107,087 | +7.56(+2.49%) |
Jun 15, 2020 | 289.17 | 303.25 | 288.61 | 303.05 | 2,257,853 | +6.69(+2.26%) |
Jun 12, 2020 | 302.84 | 308.38 | 289.55 | 296.36 | 7,634,400 | -11.76(-3.82%) |
Jun 11, 2020 | 314.51 | 321.10 | 306.63 | 308.12 | 3,640,229 | -15.13(-4.68%) |
Jun 10, 2020 | 318.60 | 324.76 | 316.54 | 323.25 | 1,743,006 | +6.85(+2.16%) |
Jun 09, 2020 | 313.20 | 318.90 | 307.80 | 316.40 | 2,374,978 | +1.10(+0.35%) |
Jun 08, 2020 | 322.06 | 322.63 | 312.73 | 315.30 | 2,588,363 | -4.48(-1.40%) |
Jun 05, 2020 | 319.16 | 323.80 | 317.00 | 319.78 | 2,385,300 | +2.36(+0.74%) |
Jun 04, 2020 | 321.50 | 323.52 | 313.50 | 317.42 | 2,750,521 | -6.32(-1.95%) |
Jun 03, 2020 | 313.06 | 324.70 | 312.50 | 323.74 | 2,758,608 | +11.44(+3.66%) |
Jun 02, 2020 | 305.51 | 314.87 | 302.01 | 312.30 | 2,870,792 | +3.61(+1.17%) |
Jun 01, 2020 | 299.77 | 310.22 | 297.25 | 308.69 | 2,391,297 | +8.59(+2.86%) |
May 29, 2020 | 285.91 | 301.49 | 284.15 | 300.10 | 4,877,200 | +15.68(+5.51%) |
May 28, 2020 | 281.47 | 291.31 | 277.52 | 284.42 | 2,308,887 | +2.92(+1.04%) |
May 27, 2020 | 281.38 | 282.90 | 271.60 | 281.50 | 2,158,915 | +0.09(+0.03%) |
May 26, 2020 | 282.55 | 284.92 | 279.31 | 281.41 | 2,118,760 | +4.68(+1.69%) |
May 22, 2020 | 268.70 | 277.02 | 267.02 | 276.73 | 2,073,900 | +7.84(+2.92%) |
May 21, 2020 | 259.37 | 268.89 | 257.57 | 268.89 | 1,807,860 | +10.51(+4.07%) |
May 20, 2020 | 256.10 | 259.60 | 255.18 | 258.38 | 1,095,820 | +6.97(+2.77%) |
May 19, 2020 | 256.89 | 257.38 | 251.03 | 251.41 | 1,480,104 | -4.24(-1.66%) |
May 18, 2020 | 253.73 | 259.61 | 252.03 | 255.65 | 2,318,856 | +8.56(+3.46%) |
May 15, 2020 | 234.89 | 247.54 | 234.01 | 247.09 | 1,751,100 | +9.52(+4.01%) |
May 14, 2020 | 226.56 | 237.74 | 225.81 | 237.57 | 1,453,078 | +8.18(+3.57%) |
May 13, 2020 | 242.25 | 243.10 | 225.89 | 229.39 | 2,239,898 | -13.21(-5.45%) |
May 12, 2020 | 247.07 | 248.75 | 242.34 | 242.60 | 1,924,011 | -3.02(-1.23%) |
May 11, 2020 | 237.57 | 246.84 | 234.53 | 245.62 | 1,951,835 | +7.63(+3.21%) |
May 08, 2020 | 229.00 | 238.32 | 228.50 | 237.99 | 2,037,700 | +12.00(+5.31%) |
May 07, 2020 | 224.53 | 228.59 | 220.57 | 225.99 | 1,700,488 | +2.81(+1.26%) |
May 06, 2020 | 218.99 | 225.00 | 218.97 | 223.18 | 1,229,763 | +4.97(+2.28%) |
May 05, 2020 | 221.72 | 222.00 | 216.18 | 218.21 | 1,298,951 | -0.48(-0.22%) |
May 04, 2020 | 215.08 | 218.84 | 213.97 | 218.69 | 1,059,686 | +0.00(+0.00%) |