Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 297.43 | 297.60 | 288.53 | 293.82 | 579,000 | -2.31(-0.78%) |
Jul 30, 2020 | 296.83 | 296.83 | 289.73 | 296.13 | 755,174 | -4.11(-1.37%) |
Jul 29, 2020 | 299.07 | 306.49 | 299.07 | 300.24 | 816,884 | +1.13(+0.38%) |
Jul 28, 2020 | 307.87 | 308.47 | 299.06 | 299.11 | 448,265 | -9.64(-3.12%) |
Jul 27, 2020 | 296.40 | 309.46 | 294.57 | 308.75 | 649,259 | +10.61(+3.56%) |
Jul 24, 2020 | 298.06 | 303.30 | 293.93 | 298.14 | 796,500 | -0.91(-0.30%) |
Jul 23, 2020 | 305.50 | 314.40 | 296.73 | 299.05 | 2,345,107 | -18.92(-5.95%) |
Jul 22, 2020 | 315.00 | 319.50 | 312.49 | 317.97 | 837,002 | +2.64(+0.84%) |
Jul 21, 2020 | 316.12 | 319.20 | 312.19 | 315.33 | 694,089 | +2.36(+0.75%) |
Jul 20, 2020 | 310.47 | 315.46 | 309.04 | 312.97 | 931,147 | -9.33(-2.89%) |
Jul 17, 2020 | 312.83 | 326.36 | 310.33 | 322.30 | 1,002,700 | +13.30(+4.30%) |
Jul 16, 2020 | 308.81 | 313.77 | 305.87 | 309.00 | 666,111 | -5.30(-1.69%) |
Jul 15, 2020 | 303.52 | 321.49 | 302.00 | 314.30 | 1,864,705 | +14.68(+4.90%) |
Jul 14, 2020 | 269.04 | 299.96 | 267.63 | 299.62 | 1,601,038 | +29.38(+10.87%) |
Jul 13, 2020 | 274.93 | 279.46 | 269.45 | 270.24 | 647,879 | -3.05(-1.12%) |
Jul 10, 2020 | 273.60 | 274.00 | 269.93 | 273.29 | 764,100 | -0.79(-0.29%) |
Jul 09, 2020 | 278.67 | 279.81 | 268.77 | 274.08 | 592,355 | -4.31(-1.55%) |
Jul 08, 2020 | 274.35 | 279.29 | 272.25 | 278.39 | 551,639 | +3.68(+1.34%) |
Jul 07, 2020 | 281.88 | 284.49 | 274.41 | 274.71 | 449,367 | -7.73(-2.74%) |
Jul 06, 2020 | 284.15 | 288.13 | 279.94 | 282.44 | 787,739 | +2.51(+0.90%) |
Jul 02, 2020 | 279.15 | 285.60 | 276.65 | 279.93 | 696,200 | +6.09(+2.22%) |
Jul 01, 2020 | 275.95 | 280.61 | 272.56 | 273.84 | 690,276 | -0.60(-0.22%) |
Jun 30, 2020 | 266.67 | 275.81 | 264.37 | 274.44 | 862,486 | +7.96(+2.99%) |
Jun 29, 2020 | 265.34 | 268.00 | 259.16 | 266.48 | 595,216 | +3.34(+1.27%) |
Jun 26, 2020 | 258.03 | 265.90 | 254.69 | 263.14 | 1,452,500 | +5.71(+2.22%) |
Jun 25, 2020 | 255.44 | 258.31 | 251.11 | 257.43 | 693,027 | -0.22(-0.09%) |
Jun 24, 2020 | 261.97 | 265.57 | 253.29 | 257.65 | 988,771 | -9.76(-3.65%) |
Jun 23, 2020 | 263.11 | 268.88 | 262.96 | 267.41 | 735,456 | +6.91(+2.65%) |
Jun 22, 2020 | 261.85 | 262.43 | 255.79 | 260.50 | 641,516 | -0.41(-0.16%) |
Jun 19, 2020 | 269.06 | 271.06 | 257.05 | 260.91 | 1,062,400 | -3.70(-1.40%) |
Jun 18, 2020 | 261.09 | 268.00 | 258.39 | 264.61 | 774,800 | +2.40(+0.92%) |
Jun 17, 2020 | 269.10 | 269.10 | 261.12 | 262.21 | 499,561 | -2.58(-0.97%) |
Jun 16, 2020 | 268.23 | 273.83 | 260.02 | 264.79 | 804,450 | +5.99(+2.31%) |
Jun 15, 2020 | 244.96 | 259.83 | 241.57 | 258.80 | 738,422 | +7.40(+2.94%) |
Jun 12, 2020 | 250.64 | 257.34 | 243.94 | 251.40 | 1,305,800 | +13.12(+5.51%) |
Jun 11, 2020 | 251.77 | 255.00 | 237.24 | 238.28 | 1,583,244 | -29.28(-10.94%) |
Jun 10, 2020 | 280.00 | 283.91 | 266.61 | 267.56 | 1,277,892 | -12.15(-4.34%) |
Jun 09, 2020 | 286.00 | 287.51 | 279.42 | 279.71 | 1,316,405 | -10.04(-3.47%) |
Jun 08, 2020 | 286.31 | 292.04 | 285.21 | 289.75 | 1,205,842 | +1.54(+0.53%) |
Jun 05, 2020 | 267.85 | 288.88 | 267.05 | 288.21 | 1,900,200 | +28.14(+10.82%) |
Jun 04, 2020 | 268.11 | 271.00 | 258.83 | 260.07 | 913,919 | -8.28(-3.09%) |
Jun 03, 2020 | 265.00 | 272.94 | 263.13 | 268.35 | 877,620 | +4.56(+1.73%) |
Jun 02, 2020 | 253.09 | 263.83 | 251.00 | 263.79 | 1,248,553 | +13.24(+5.28%) |
Jun 01, 2020 | 247.34 | 250.85 | 243.80 | 250.55 | 806,432 | +4.93(+2.01%) |
May 29, 2020 | 247.67 | 252.85 | 242.60 | 245.62 | 1,461,200 | -3.56(-1.43%) |
May 28, 2020 | 253.08 | 254.98 | 248.01 | 249.18 | 854,882 | -2.23(-0.89%) |
May 27, 2020 | 251.36 | 252.36 | 238.44 | 251.41 | 1,100,959 | +3.51(+1.42%) |
May 26, 2020 | 252.30 | 255.65 | 244.65 | 247.90 | 1,220,920 | +4.16(+1.71%) |
May 22, 2020 | 237.23 | 245.50 | 235.35 | 243.74 | 967,800 | +5.65(+2.37%) |
May 21, 2020 | 235.00 | 240.09 | 232.23 | 238.09 | 879,385 | +2.07(+0.88%) |
May 20, 2020 | 227.98 | 240.72 | 226.15 | 236.02 | 1,382,688 | +11.65(+5.19%) |
May 19, 2020 | 229.42 | 229.98 | 224.29 | 224.37 | 1,159,571 | -5.05(-2.20%) |
May 18, 2020 | 213.25 | 234.34 | 210.00 | 229.42 | 1,829,214 | +25.75(+12.64%) |
May 15, 2020 | 201.08 | 205.65 | 199.56 | 203.67 | 950,700 | -2.42(-1.17%) |
May 14, 2020 | 196.66 | 206.26 | 195.56 | 206.09 | 883,805 | +5.11(+2.54%) |
May 13, 2020 | 204.19 | 205.07 | 197.54 | 200.98 | 1,169,634 | -5.47(-2.65%) |
May 12, 2020 | 216.37 | 216.64 | 206.44 | 206.45 | 1,065,657 | -7.85(-3.66%) |
May 11, 2020 | 207.71 | 217.65 | 206.43 | 214.30 | 941,506 | +4.27(+2.03%) |
May 08, 2020 | 217.29 | 217.76 | 207.02 | 210.03 | 844,200 | -3.47(-1.63%) |
May 07, 2020 | 218.41 | 221.99 | 210.50 | 213.50 | 1,263,517 | -2.43(-1.13%) |
May 06, 2020 | 210.31 | 218.58 | 209.02 | 215.93 | 1,125,775 | +7.32(+3.51%) |
May 05, 2020 | 214.81 | 219.99 | 207.58 | 208.61 | 1,337,109 | -1.53(-0.73%) |
May 04, 2020 | 199.40 | 210.31 | 197.13 | 210.14 | 1,158,182 | +6.88(+3.38%) |