Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 341.05 | 341.79 | 334.89 | 339.64 | 1,229,506 | -2.47(-0.72%) |
Jul 30, 2020 | 342.99 | 345.80 | 341.33 | 342.10 | 1,097,227 | -5.00(-1.44%) |
Jul 29, 2020 | 349.13 | 349.94 | 344.71 | 347.10 | 1,349,706 | +0.57(+0.17%) |
Jul 28, 2020 | 342.35 | 349.71 | 342.35 | 346.53 | 1,263,515 | +4.10(+1.20%) |
Jul 27, 2020 | 344.80 | 345.93 | 340.66 | 342.43 | 1,168,433 | -3.69(-1.07%) |
Jul 24, 2020 | 347.73 | 352.65 | 343.80 | 346.13 | 1,457,019 | -1.26(-0.36%) |
Jul 23, 2020 | 352.90 | 353.24 | 345.68 | 347.39 | 1,609,764 | -5.79(-1.64%) |
Jul 22, 2020 | 337.61 | 353.71 | 336.64 | 353.18 | 2,544,654 | +16.99(+5.05%) |
Jul 21, 2020 | 339.08 | 339.57 | 332.12 | 336.19 | 2,229,006 | +8.59(+2.62%) |
Jul 20, 2020 | 330.70 | 330.70 | 324.81 | 327.59 | 1,609,452 | -2.66(-0.81%) |
Jul 17, 2020 | 328.28 | 330.70 | 325.19 | 330.25 | 1,268,894 | +2.35(+0.72%) |
Jul 16, 2020 | 324.70 | 327.96 | 321.76 | 327.91 | 1,066,316 | +1.18(+0.36%) |
Jul 15, 2020 | 323.98 | 327.64 | 323.14 | 326.72 | 1,804,680 | +7.98(+2.50%) |
Jul 14, 2020 | 312.89 | 318.98 | 312.78 | 318.75 | 1,842,295 | +2.33(+0.74%) |
Jul 13, 2020 | 316.90 | 319.97 | 312.42 | 316.42 | 2,266,661 | +3.41(+1.09%) |
Jul 10, 2020 | 306.80 | 313.07 | 306.20 | 313.00 | 1,689,441 | +8.33(+2.73%) |
Jul 09, 2020 | 311.88 | 313.21 | 303.98 | 304.68 | 2,034,787 | -10.74(-3.40%) |
Jul 08, 2020 | 316.81 | 320.22 | 312.45 | 315.41 | 2,191,527 | -1.19(-0.38%) |
Jul 07, 2020 | 324.96 | 325.25 | 316.17 | 316.61 | 1,556,687 | -8.35(-2.57%) |
Jul 06, 2020 | 328.44 | 329.01 | 323.39 | 324.96 | 1,341,525 | +0.53(+0.16%) |
Jul 02, 2020 | 325.80 | 328.08 | 323.25 | 324.43 | 1,557,553 | +1.42(+0.44%) |
Jul 01, 2020 | 328.32 | 330.07 | 322.92 | 323.01 | 1,595,877 | -4.03(-1.23%) |
Jun 30, 2020 | 327.43 | 329.13 | 324.80 | 327.05 | 1,653,721 | -2.31(-0.70%) |
Jun 29, 2020 | 322.99 | 329.36 | 322.18 | 329.36 | 1,197,390 | +9.62(+3.01%) |
Jun 26, 2020 | 322.24 | 329.29 | 318.17 | 319.73 | 2,241,319 | -5.43(-1.67%) |
Jun 25, 2020 | 320.72 | 325.60 | 316.66 | 325.16 | 1,552,818 | +2.69(+0.83%) |
Jun 24, 2020 | 332.41 | 332.70 | 321.13 | 322.48 | 2,568,676 | -10.65(-3.20%) |
Jun 23, 2020 | 338.99 | 339.47 | 332.53 | 333.12 | 1,638,932 | -3.82(-1.13%) |
Jun 22, 2020 | 333.62 | 337.73 | 331.99 | 336.94 | 1,529,273 | +3.37(+1.01%) |
Jun 19, 2020 | 343.55 | 343.78 | 333.39 | 333.57 | 4,818,830 | -5.55(-1.64%) |
Jun 18, 2020 | 340.27 | 341.74 | 337.04 | 339.12 | 1,741,635 | -3.33(-0.97%) |
Jun 17, 2020 | 342.80 | 346.15 | 337.80 | 342.45 | 1,694,894 | -0.59(-0.17%) |
Jun 16, 2020 | 346.44 | 351.13 | 340.19 | 343.04 | 2,274,864 | +8.50(+2.54%) |
Jun 15, 2020 | 334.54 | 338.01 | 329.40 | 334.54 | 2,535,193 | -7.70(-2.25%) |
Jun 12, 2020 | 352.51 | 353.49 | 337.40 | 342.24 | 1,995,395 | -1.80(-0.52%) |
Jun 11, 2020 | 351.93 | 356.07 | 343.76 | 344.04 | 1,894,894 | -17.83(-4.93%) |
Jun 10, 2020 | 364.31 | 366.64 | 361.58 | 361.86 | 1,325,463 | -4.29(-1.17%) |
Jun 09, 2020 | 367.92 | 369.19 | 364.76 | 366.16 | 1,326,039 | -5.14(-1.39%) |
Jun 08, 2020 | 371.93 | 374.28 | 369.01 | 371.30 | 1,444,798 | +3.18(+0.86%) |
Jun 05, 2020 | 367.45 | 372.82 | 364.27 | 368.12 | 1,899,882 | +6.35(+1.75%) |
Jun 04, 2020 | 360.08 | 362.85 | 357.59 | 361.77 | 1,407,963 | +0.93(+0.26%) |
Jun 03, 2020 | 352.79 | 361.71 | 351.84 | 360.84 | 1,542,221 | +11.52(+3.30%) |
Jun 02, 2020 | 348.30 | 352.42 | 346.83 | 349.32 | 1,567,425 | +0.73(+0.21%) |
Jun 01, 2020 | 348.57 | 353.11 | 347.11 | 348.59 | 1,216,695 | +0.47(+0.13%) |
May 29, 2020 | 354.94 | 355.11 | 344.84 | 348.12 | 1,934,807 | -6.81(-1.92%) |
May 28, 2020 | 357.63 | 360.12 | 354.69 | 354.94 | 1,670,551 | +1.18(+0.33%) |
May 27, 2020 | 335.64 | 353.76 | 335.46 | 353.76 | 2,230,283 | +22.20(+6.70%) |
May 26, 2020 | 335.79 | 335.79 | 330.11 | 331.56 | 1,791,444 | +2.85(+0.87%) |
May 22, 2020 | 329.48 | 329.74 | 325.70 | 328.71 | 844,844 | +0.16(+0.05%) |
May 21, 2020 | 323.09 | 329.62 | 323.01 | 328.55 | 1,323,585 | +5.62(+1.74%) |
May 20, 2020 | 331.77 | 333.17 | 322.57 | 322.93 | 2,109,871 | -7.99(-2.41%) |
May 19, 2020 | 336.79 | 340.70 | 330.71 | 330.92 | 1,220,367 | -5.40(-1.61%) |
May 18, 2020 | 330.68 | 338.95 | 326.06 | 336.32 | 2,110,122 | +15.27(+4.76%) |
May 15, 2020 | 314.04 | 322.04 | 313.85 | 321.05 | 2,082,025 | +3.67(+1.16%) |
May 14, 2020 | 321.57 | 322.06 | 313.80 | 317.38 | 1,993,743 | -7.04(-2.17%) |
May 13, 2020 | 330.74 | 331.79 | 322.48 | 324.42 | 1,445,178 | -6.17(-1.87%) |
May 12, 2020 | 336.73 | 340.68 | 330.52 | 330.59 | 1,625,111 | -4.86(-1.45%) |
May 11, 2020 | 334.06 | 338.06 | 333.29 | 335.44 | 1,445,804 | -1.64(-0.49%) |
May 08, 2020 | 336.75 | 339.52 | 335.17 | 337.08 | 1,269,174 | +1.66(+0.49%) |
May 07, 2020 | 341.19 | 342.19 | 334.95 | 335.43 | 1,641,173 | -1.82(-0.54%) |
May 06, 2020 | 348.21 | 348.21 | 337.09 | 337.25 | 1,222,508 | -10.44(-3.00%) |
May 05, 2020 | 340.66 | 349.89 | 339.93 | 347.69 | 1,426,985 | +9.03(+2.67%) |
May 04, 2020 | 340.31 | 341.15 | 333.28 | 338.65 | 1,210,442 | -2.95(-0.86%) |