Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 342.39 | 343.44 | 333.74 | 339.09 | 1,163,773 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.14 | 1,159,523 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,349 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.67 | 336.53 | 1,224,255 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,670 | +1.31(+0.39%) |
Jul 24, 2020 | 336.29 | 341.09 | 334.44 | 338.82 | 889,124 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,851 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.37 | 345.10 | 655,543 | +1.57(+0.46%) |
Jul 21, 2020 | 347.56 | 348.05 | 342.00 | 343.53 | 631,724 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.86 | 341.37 | 346.68 | 617,361 | +3.29(+0.96%) |
Jul 17, 2020 | 340.27 | 343.78 | 338.47 | 343.39 | 596,708 | +5.02(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,134 | -5.12(-1.49%) |
Jul 15, 2020 | 345.69 | 345.69 | 339.07 | 343.50 | 633,425 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.60 | 332.90 | 340.44 | 748,369 | +5.37(+1.60%) |
Jul 13, 2020 | 341.77 | 345.10 | 333.28 | 335.06 | 949,992 | -5.54(-1.63%) |
Jul 10, 2020 | 341.77 | 343.05 | 337.43 | 340.60 | 848,117 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.42 | 338.31 | 341.48 | 1,163,512 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.03 | 1,158,047 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,282 | +0.17(+0.05%) |
Jul 06, 2020 | 327.81 | 333.09 | 326.85 | 330.16 | 1,339,163 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.00 | 322.63 | 731,193 | -1.23(-0.38%) |
Jul 01, 2020 | 319.89 | 325.43 | 318.22 | 323.86 | 994,935 | +4.88(+1.53%) |
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.98 | 1,883,442 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,939 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.48 | 310.91 | 311.36 | 2,648,160 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.79 | 305.93 | 317.38 | 1,086,515 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,925 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.59 | 318.09 | 919,239 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.51 | 310.55 | 315.96 | 1,374,160 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,191 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,207 | +0.47(+0.15%) |
Jun 17, 2020 | 316.21 | 319.08 | 314.79 | 315.93 | 926,212 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,113 | +5.11(+1.65%) |
Jun 15, 2020 | 300.12 | 310.68 | 298.30 | 309.47 | 1,030,847 | +2.65(+0.86%) |
Jun 12, 2020 | 304.39 | 308.08 | 300.12 | 306.81 | 1,207,052 | +9.56(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,250 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,740 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.26 | 317.17 | 998,363 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.40 | 1,153,556 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.12 | 322.75 | 1,572,287 | +5.79(+1.83%) |
Jun 04, 2020 | 320.55 | 322.97 | 314.01 | 316.96 | 1,248,843 | -5.80(-1.80%) |
Jun 03, 2020 | 319.60 | 323.98 | 316.21 | 322.76 | 1,093,775 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,280 | +0.07(+0.02%) |
Jun 01, 2020 | 315.66 | 319.07 | 313.07 | 316.87 | 921,662 | +2.21(+0.70%) |
May 29, 2020 | 310.41 | 315.62 | 308.21 | 314.67 | 1,999,496 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.21 | 304.77 | 308.64 | 1,992,109 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.32 | 305.38 | 1,221,821 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,125 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.08 | 301.28 | 643,332 | +1.06(+0.35%) |
May 21, 2020 | 303.62 | 306.06 | 298.74 | 300.21 | 750,685 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.34 | 829,378 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.53 | 1,281,219 | -0.52(-0.17%) |
May 18, 2020 | 300.49 | 305.52 | 300.08 | 301.06 | 1,835,273 | +8.20(+2.80%) |
May 15, 2020 | 288.26 | 294.29 | 287.24 | 292.85 | 2,029,575 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,639 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.21 | 282.08 | 284.41 | 1,700,152 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,546 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.71 | 290.48 | 1,248,373 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,825 | +2.00(+0.70%) |
May 07, 2020 | 284.55 | 287.67 | 282.98 | 285.55 | 1,327,693 | +6.01(+2.15%) |
May 06, 2020 | 284.81 | 287.35 | 279.12 | 279.54 | 911,979 | -5.84(-2.05%) |
May 05, 2020 | 279.79 | 288.42 | 278.55 | 285.38 | 1,086,578 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,491 | -0.28(-0.10%) |