Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 274.92 | 274.92 | 266.57 | 270.99 | 960,828 | -2.38(-0.87%) |
Jul 30, 2020 | 274.79 | 278.02 | 269.81 | 273.37 | 789,695 | -7.31(-2.60%) |
Jul 29, 2020 | 272.53 | 281.42 | 271.92 | 280.68 | 721,381 | +8.38(+3.08%) |
Jul 28, 2020 | 278.59 | 278.59 | 271.74 | 272.30 | 810,612 | -6.59(-2.36%) |
Jul 27, 2020 | 279.35 | 284.69 | 277.80 | 278.89 | 979,163 | -0.17(-0.06%) |
Jul 24, 2020 | 277.49 | 280.29 | 273.93 | 279.06 | 605,707 | +1.50(+0.54%) |
Jul 23, 2020 | 282.79 | 284.91 | 275.85 | 277.56 | 556,050 | -5.18(-1.83%) |
Jul 22, 2020 | 279.70 | 283.15 | 279.70 | 282.74 | 596,922 | +2.52(+0.90%) |
Jul 21, 2020 | 283.15 | 285.25 | 279.36 | 280.21 | 559,082 | -2.94(-1.04%) |
Jul 20, 2020 | 282.23 | 284.49 | 281.26 | 283.15 | 463,577 | +1.37(+0.49%) |
Jul 17, 2020 | 280.42 | 282.08 | 278.16 | 281.79 | 511,867 | +3.02(+1.08%) |
Jul 16, 2020 | 280.60 | 281.72 | 275.74 | 278.77 | 503,307 | -3.99(-1.41%) |
Jul 15, 2020 | 285.30 | 285.49 | 279.51 | 282.76 | 496,587 | +2.20(+0.78%) |
Jul 14, 2020 | 274.06 | 280.75 | 272.49 | 280.56 | 564,401 | +5.28(+1.92%) |
Jul 13, 2020 | 283.95 | 285.54 | 273.92 | 275.28 | 580,103 | -6.90(-2.44%) |
Jul 10, 2020 | 282.81 | 283.48 | 279.93 | 282.18 | 448,441 | -1.32(-0.47%) |
Jul 09, 2020 | 284.02 | 285.78 | 279.69 | 283.50 | 633,474 | +0.05(+0.02%) |
Jul 08, 2020 | 276.71 | 283.60 | 276.71 | 283.45 | 718,977 | +8.55(+3.11%) |
Jul 07, 2020 | 271.63 | 277.43 | 270.06 | 274.91 | 705,513 | +1.66(+0.61%) |
Jul 06, 2020 | 271.85 | 276.78 | 271.73 | 273.25 | 712,436 | +5.43(+2.03%) |
Jul 02, 2020 | 272.48 | 273.79 | 267.63 | 267.82 | 508,026 | -0.37(-0.14%) |
Jul 01, 2020 | 264.56 | 269.86 | 263.93 | 268.18 | 537,011 | +3.53(+1.33%) |
Jun 30, 2020 | 259.50 | 265.41 | 258.44 | 264.66 | 1,439,412 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.24 | 691,052 | +0.12(+0.05%) |
Jun 26, 2020 | 262.97 | 265.09 | 258.43 | 259.12 | 936,641 | -6.93(-2.60%) |
Jun 25, 2020 | 256.33 | 266.33 | 253.09 | 266.04 | 666,858 | +10.25(+4.01%) |
Jun 24, 2020 | 263.95 | 264.69 | 254.62 | 255.79 | 856,994 | -11.08(-4.15%) |
Jun 23, 2020 | 268.99 | 269.85 | 265.74 | 266.87 | 421,437 | +0.44(+0.17%) |
Jun 22, 2020 | 264.80 | 266.80 | 262.69 | 266.43 | 514,047 | +1.29(+0.49%) |
Jun 19, 2020 | 269.56 | 271.47 | 262.82 | 265.14 | 814,669 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.43 | 262.73 | 264.81 | 383,559 | -0.13(-0.05%) |
Jun 17, 2020 | 265.10 | 267.98 | 263.85 | 264.94 | 375,880 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.52 | 258.90 | 264.48 | 618,790 | +4.18(+1.61%) |
Jun 15, 2020 | 252.39 | 261.65 | 250.96 | 260.30 | 632,815 | +3.11(+1.21%) |
Jun 12, 2020 | 256.56 | 258.33 | 250.47 | 257.19 | 836,364 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.30 | 248.81 | 935,432 | -17.84(-6.69%) |
Jun 10, 2020 | 266.58 | 270.32 | 263.89 | 266.65 | 709,688 | +1.75(+0.66%) |
Jun 09, 2020 | 266.84 | 268.87 | 264.62 | 264.90 | 982,430 | -6.58(-2.42%) |
Jun 08, 2020 | 266.05 | 271.54 | 263.32 | 271.48 | 1,131,473 | +2.04(+0.76%) |
Jun 05, 2020 | 271.15 | 273.24 | 267.58 | 269.44 | 1,028,613 | +3.52(+1.33%) |
Jun 04, 2020 | 269.73 | 271.76 | 263.63 | 265.91 | 810,006 | -6.31(-2.32%) |
Jun 03, 2020 | 269.34 | 273.10 | 266.78 | 272.22 | 794,045 | +5.91(+2.22%) |
Jun 02, 2020 | 266.99 | 267.56 | 263.34 | 266.31 | 1,073,311 | -0.58(-0.22%) |
Jun 01, 2020 | 259.75 | 267.79 | 259.75 | 266.88 | 1,026,195 | +9.28(+3.60%) |
May 29, 2020 | 256.20 | 258.30 | 252.50 | 257.61 | 1,293,111 | +2.52(+0.99%) |
May 28, 2020 | 251.43 | 258.79 | 249.69 | 255.08 | 1,296,950 | +5.78(+2.32%) |
May 27, 2020 | 253.74 | 254.03 | 246.03 | 249.30 | 836,758 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.11 | 249.60 | 250.18 | 836,462 | +2.77(+1.12%) |
May 22, 2020 | 246.40 | 249.00 | 242.87 | 247.40 | 399,133 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.03 | 242.78 | 244.47 | 1,275,272 | -2.41(-0.98%) |
May 20, 2020 | 248.53 | 250.29 | 246.10 | 246.87 | 768,750 | +2.26(+0.93%) |
May 19, 2020 | 249.77 | 251.71 | 244.24 | 244.61 | 994,775 | -5.13(-2.06%) |
May 18, 2020 | 247.04 | 252.42 | 246.53 | 249.75 | 1,170,434 | +8.17(+3.38%) |
May 15, 2020 | 248.14 | 251.25 | 239.56 | 241.57 | 2,799,660 | -2.46(-1.01%) |
May 14, 2020 | 235.10 | 244.47 | 233.71 | 244.03 | 1,162,944 | +5.91(+2.48%) |
May 13, 2020 | 239.24 | 243.58 | 234.83 | 238.12 | 782,066 | -2.66(-1.11%) |
May 12, 2020 | 245.10 | 247.31 | 240.79 | 240.79 | 682,083 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.35 | 237.72 | 243.26 | 718,082 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.07 | 242.00 | 599,838 | +3.90(+1.64%) |
May 07, 2020 | 236.02 | 239.60 | 234.76 | 238.09 | 794,945 | +5.96(+2.57%) |
May 06, 2020 | 241.85 | 242.39 | 230.98 | 232.13 | 877,924 | -8.63(-3.59%) |
May 05, 2020 | 239.42 | 243.00 | 236.80 | 240.77 | 1,150,821 | +4.88(+2.07%) |
May 04, 2020 | 229.74 | 236.36 | 227.16 | 235.88 | 863,410 | +3.41(+1.47%) |