Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 341.67 | 342.71 | 333.03 | 338.38 | 1,166,235 | -2.05(-0.60%) |
Jul 30, 2020 | 342.35 | 344.54 | 336.84 | 340.43 | 1,161,976 | -7.24(-2.08%) |
Jul 29, 2020 | 336.43 | 347.80 | 336.43 | 347.66 | 1,072,613 | +11.85(+3.53%) |
Jul 28, 2020 | 344.48 | 344.48 | 331.97 | 335.82 | 1,226,845 | -3.59(-1.06%) |
Jul 27, 2020 | 338.26 | 343.45 | 337.55 | 339.41 | 1,094,982 | +1.30(+0.39%) |
Jul 24, 2020 | 335.58 | 340.37 | 333.74 | 338.11 | 891,005 | +1.65(+0.49%) |
Jul 23, 2020 | 342.96 | 345.52 | 334.48 | 336.45 | 1,431,874 | -7.91(-2.30%) |
Jul 22, 2020 | 341.88 | 346.10 | 341.65 | 344.37 | 656,930 | +1.56(+0.46%) |
Jul 21, 2020 | 346.83 | 347.31 | 341.28 | 342.80 | 633,060 | -3.15(-0.91%) |
Jul 20, 2020 | 340.65 | 347.13 | 340.65 | 345.95 | 618,668 | +3.29(+0.96%) |
Jul 17, 2020 | 339.56 | 343.05 | 337.76 | 342.67 | 597,971 | +5.00(+1.48%) |
Jul 16, 2020 | 341.11 | 342.63 | 335.09 | 337.66 | 646,499 | -5.11(-1.49%) |
Jul 15, 2020 | 344.96 | 344.96 | 338.36 | 342.77 | 634,765 | +3.05(+0.90%) |
Jul 14, 2020 | 333.24 | 339.88 | 332.19 | 339.72 | 749,952 | +5.36(+1.60%) |
Jul 13, 2020 | 341.05 | 344.37 | 332.58 | 334.36 | 952,002 | -5.53(-1.63%) |
Jul 10, 2020 | 341.05 | 342.33 | 336.71 | 339.88 | 849,912 | -0.88(-0.26%) |
Jul 09, 2020 | 341.94 | 344.69 | 337.59 | 340.76 | 1,165,973 | -1.55(-0.45%) |
Jul 08, 2020 | 333.68 | 342.72 | 333.68 | 342.31 | 1,160,497 | +12.68(+3.85%) |
Jul 07, 2020 | 327.88 | 333.90 | 327.88 | 329.62 | 866,111 | +0.17(+0.05%) |
Jul 06, 2020 | 327.12 | 332.39 | 326.15 | 329.46 | 1,341,997 | +7.51(+2.33%) |
Jul 02, 2020 | 326.88 | 327.79 | 321.32 | 321.95 | 732,740 | -1.23(-0.38%) |
Jul 01, 2020 | 319.22 | 324.74 | 317.55 | 323.18 | 997,040 | +4.87(+1.53%) |
Jun 30, 2020 | 310.71 | 319.37 | 309.56 | 318.31 | 1,887,427 | +7.91(+2.55%) |
Jun 29, 2020 | 314.13 | 314.13 | 307.45 | 310.40 | 1,343,776 | -0.30(-0.10%) |
Jun 26, 2020 | 313.89 | 316.81 | 310.25 | 310.70 | 2,653,763 | -6.01(-1.90%) |
Jun 25, 2020 | 307.59 | 317.12 | 305.29 | 316.71 | 1,088,814 | +9.52(+3.10%) |
Jun 24, 2020 | 313.55 | 315.37 | 305.67 | 307.19 | 1,343,762 | -10.23(-3.22%) |
Jun 23, 2020 | 318.38 | 321.27 | 315.92 | 317.42 | 921,184 | +2.13(+0.67%) |
Jun 22, 2020 | 312.74 | 315.85 | 309.90 | 315.30 | 1,377,068 | +2.54(+0.81%) |
Jun 19, 2020 | 321.01 | 321.71 | 310.39 | 312.75 | 2,000,414 | -2.98(-0.94%) |
Jun 18, 2020 | 313.54 | 316.66 | 312.36 | 315.73 | 751,795 | +0.47(+0.15%) |
Jun 17, 2020 | 315.55 | 318.40 | 314.13 | 315.26 | 928,172 | +1.34(+0.43%) |
Jun 16, 2020 | 318.81 | 318.81 | 308.24 | 313.92 | 951,121 | +5.10(+1.65%) |
Jun 15, 2020 | 299.49 | 310.02 | 297.67 | 308.81 | 1,033,028 | +2.65(+0.86%) |
Jun 12, 2020 | 303.75 | 307.43 | 299.49 | 306.17 | 1,209,606 | +9.54(+3.22%) |
Jun 11, 2020 | 313.98 | 315.12 | 296.11 | 296.62 | 1,721,886 | -23.33(-7.29%) |
Jun 10, 2020 | 317.83 | 322.76 | 315.06 | 319.95 | 1,176,224 | +3.45(+1.09%) |
Jun 09, 2020 | 318.08 | 319.64 | 315.60 | 316.50 | 1,000,475 | -4.22(-1.32%) |
Jun 08, 2020 | 319.66 | 321.79 | 314.84 | 320.73 | 1,155,997 | -1.34(-0.42%) |
Jun 05, 2020 | 321.21 | 323.31 | 318.45 | 322.07 | 1,575,613 | +5.78(+1.83%) |
Jun 04, 2020 | 319.88 | 322.29 | 313.35 | 316.29 | 1,251,485 | -5.79(-1.80%) |
Jun 03, 2020 | 318.93 | 323.30 | 315.55 | 322.08 | 1,096,089 | +5.81(+1.84%) |
Jun 02, 2020 | 314.77 | 316.71 | 312.35 | 316.27 | 1,325,078 | +0.07(+0.02%) |
Jun 01, 2020 | 315.00 | 318.40 | 312.41 | 316.20 | 923,612 | +2.20(+0.70%) |
May 29, 2020 | 309.75 | 314.95 | 307.56 | 314.00 | 2,003,726 | +6.01(+1.95%) |
May 28, 2020 | 307.00 | 312.55 | 304.13 | 307.99 | 1,996,323 | +3.26(+1.07%) |
May 27, 2020 | 306.15 | 306.15 | 297.69 | 304.74 | 1,224,406 | +2.99(+0.99%) |
May 26, 2020 | 307.47 | 308.08 | 300.65 | 301.75 | 1,754,830 | +1.11(+0.37%) |
May 22, 2020 | 299.75 | 301.38 | 296.46 | 300.64 | 644,693 | +1.06(+0.35%) |
May 21, 2020 | 302.98 | 305.41 | 298.11 | 299.58 | 752,273 | -3.12(-1.03%) |
May 20, 2020 | 304.01 | 305.66 | 301.14 | 302.70 | 831,133 | +2.81(+0.94%) |
May 19, 2020 | 300.54 | 305.88 | 299.49 | 299.90 | 1,283,930 | -0.52(-0.17%) |
May 18, 2020 | 299.86 | 304.88 | 299.44 | 300.42 | 1,839,156 | +8.19(+2.80%) |
May 15, 2020 | 287.65 | 293.67 | 286.63 | 292.23 | 2,033,870 | +2.91(+1.01%) |
May 14, 2020 | 280.93 | 289.46 | 279.64 | 289.32 | 1,300,385 | +5.51(+1.94%) |
May 13, 2020 | 287.03 | 291.60 | 281.49 | 283.81 | 1,703,749 | -4.64(-1.61%) |
May 12, 2020 | 293.99 | 296.12 | 288.45 | 288.45 | 1,352,401 | -1.42(-0.49%) |
May 11, 2020 | 283.46 | 292.37 | 282.12 | 289.86 | 1,251,015 | +2.92(+1.02%) |
May 08, 2020 | 289.21 | 289.21 | 285.14 | 286.94 | 883,691 | +2.00(+0.70%) |
May 07, 2020 | 283.95 | 287.06 | 282.38 | 284.95 | 1,330,502 | +6.00(+2.15%) |
May 06, 2020 | 284.21 | 286.74 | 278.53 | 278.95 | 913,908 | -5.83(-2.05%) |
May 05, 2020 | 279.20 | 287.81 | 277.96 | 284.78 | 1,088,877 | +9.29(+3.37%) |
May 04, 2020 | 273.11 | 277.76 | 270.96 | 275.49 | 1,232,092 | -0.28(-0.10%) |