Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 310.31 | 323.50 | 310.31 | 313.62 | 6,400 | -3.36(-1.06%) |
Jul 30, 2020 | 315.78 | 319.26 | 315.22 | 316.98 | 18,789 | -3.79(-1.18%) |
Jul 29, 2020 | 315.89 | 321.91 | 315.89 | 320.77 | 3,112 | +3.62(+1.14%) |
Jul 28, 2020 | 320.59 | 330.00 | 304.29 | 317.14 | 4,226 | -3.99(-1.24%) |
Jul 27, 2020 | 315.00 | 324.18 | 315.00 | 321.13 | 8,381 | +3.46(+1.09%) |
Jul 24, 2020 | 329.39 | 344.45 | 316.31 | 317.67 | 8,500 | -6.42(-1.98%) |
Jul 23, 2020 | 315.00 | 324.68 | 315.00 | 324.09 | 4,006 | +9.12(+2.90%) |
Jul 22, 2020 | 299.27 | 317.83 | 299.27 | 314.96 | 4,282 | +6.76(+2.19%) |
Jul 21, 2020 | 311.86 | 313.92 | 301.54 | 308.20 | 5,862 | +1.24(+0.40%) |
Jul 20, 2020 | 302.00 | 312.00 | 297.77 | 306.96 | 4,028 | +1.96(+0.64%) |
Jul 17, 2020 | 312.00 | 312.84 | 303.00 | 305.00 | 3,200 | -7.84(-2.51%) |
Jul 16, 2020 | 302.93 | 313.72 | 293.41 | 312.84 | 5,621 | +5.27(+1.71%) |
Jul 15, 2020 | 308.00 | 310.03 | 300.00 | 307.57 | 3,038 | +2.43(+0.80%) |
Jul 14, 2020 | 295.00 | 306.03 | 294.44 | 305.14 | 17,493 | +9.68(+3.28%) |
Jul 13, 2020 | 299.73 | 300.54 | 289.15 | 295.46 | 20,429 | -3.31(-1.11%) |
Jul 10, 2020 | 294.04 | 299.81 | 293.55 | 298.77 | 17,500 | +3.27(+1.11%) |
Jul 09, 2020 | 296.90 | 301.24 | 293.55 | 295.50 | 21,266 | -3.98(-1.33%) |
Jul 08, 2020 | 295.02 | 303.77 | 287.13 | 299.48 | 17,148 | +4.48(+1.52%) |
Jul 07, 2020 | 302.00 | 306.50 | 294.61 | 295.00 | 34,974 | -11.12(-3.63%) |
Jul 06, 2020 | 303.00 | 314.17 | 302.02 | 306.12 | 5,328 | +3.32(+1.10%) |
Jul 02, 2020 | 309.00 | 311.87 | 301.60 | 302.80 | 5,800 | -3.68(-1.20%) |
Jul 01, 2020 | 298.71 | 314.00 | 298.71 | 306.48 | 6,608 | -2.36(-0.76%) |
Jun 30, 2020 | 301.00 | 310.00 | 300.04 | 308.84 | 7,164 | +6.95(+2.30%) |
Jun 29, 2020 | 321.10 | 321.10 | 300.67 | 301.89 | 8,847 | -2.14(-0.70%) |
Jun 26, 2020 | 301.58 | 307.44 | 296.77 | 304.03 | 6,700 | -1.41(-0.46%) |
Jun 25, 2020 | 305.50 | 308.05 | 301.00 | 305.44 | 11,280 | -4.01(-1.30%) |
Jun 24, 2020 | 310.01 | 315.13 | 304.99 | 309.45 | 7,465 | -6.80(-2.15%) |
Jun 23, 2020 | 310.00 | 320.00 | 310.00 | 316.25 | 4,501 | +1.41(+0.45%) |
Jun 22, 2020 | 310.74 | 316.88 | 297.72 | 314.84 | 4,821 | +2.17(+0.69%) |
Jun 19, 2020 | 316.01 | 318.12 | 310.48 | 312.67 | 13,000 | -1.62(-0.52%) |
Jun 18, 2020 | 323.00 | 323.54 | 312.85 | 314.29 | 9,845 | -8.50(-2.63%) |
Jun 17, 2020 | 340.05 | 341.62 | 321.50 | 322.79 | 8,254 | -14.18(-4.21%) |
Jun 16, 2020 | 330.00 | 343.00 | 320.08 | 336.97 | 15,881 | +27.89(+9.02%) |
Jun 15, 2020 | 302.44 | 317.00 | 296.26 | 309.08 | 9,652 | -1.09(-0.35%) |
Jun 12, 2020 | 302.51 | 315.69 | 300.48 | 310.18 | 7,000 | +10.64(+3.55%) |
Jun 11, 2020 | 301.96 | 305.00 | 286.70 | 299.54 | 9,036 | -12.89(-4.13%) |
Jun 10, 2020 | 318.00 | 318.00 | 308.32 | 312.43 | 18,545 | -4.82(-1.52%) |
Jun 09, 2020 | 317.81 | 322.98 | 312.68 | 317.25 | 7,269 | -13.08(-3.96%) |
Jun 08, 2020 | 327.45 | 334.00 | 321.38 | 330.33 | 14,437 | +3.67(+1.12%) |
Jun 05, 2020 | 332.09 | 341.06 | 311.36 | 326.66 | 13,000 | +7.63(+2.39%) |
Jun 04, 2020 | 325.08 | 325.08 | 310.00 | 319.03 | 6,673 | +3.93(+1.25%) |
Jun 03, 2020 | 295.39 | 316.78 | 292.00 | 315.10 | 25,553 | +21.55(+7.34%) |
Jun 02, 2020 | 284.73 | 293.55 | 280.69 | 293.55 | 38,458 | +8.82(+3.10%) |
Jun 01, 2020 | 267.11 | 288.50 | 267.11 | 284.73 | 25,671 | +6.47(+2.33%) |
May 29, 2020 | 273.20 | 281.41 | 273.20 | 278.26 | 14,200 | +0.23(+0.08%) |
May 28, 2020 | 271.32 | 285.18 | 263.71 | 278.03 | 40,510 | +5.83(+2.14%) |
May 27, 2020 | 274.22 | 278.92 | 267.43 | 272.20 | 25,589 | +1.20(+0.44%) |
May 26, 2020 | 268.82 | 272.98 | 261.95 | 271.00 | 39,106 | +19.69(+7.83%) |
May 22, 2020 | 249.91 | 254.09 | 246.75 | 251.31 | 24,000 | -4.16(-1.63%) |
May 21, 2020 | 252.34 | 258.02 | 244.00 | 255.48 | 25,070 | +4.66(+1.86%) |
May 20, 2020 | 247.11 | 251.55 | 241.50 | 250.82 | 33,378 | +7.32(+3.01%) |
May 19, 2020 | 255.19 | 257.33 | 243.47 | 243.50 | 19,250 | -6.50(-2.60%) |
May 18, 2020 | 254.00 | 276.54 | 245.00 | 250.00 | 20,747 | +1.97(+0.79%) |
May 15, 2020 | 240.00 | 252.00 | 238.51 | 248.03 | 21,900 | +3.88(+1.59%) |
May 14, 2020 | 223.52 | 244.34 | 223.52 | 244.15 | 21,622 | +13.50(+5.85%) |
May 13, 2020 | 244.00 | 245.41 | 227.09 | 230.65 | 15,960 | -13.37(-5.48%) |
May 12, 2020 | 263.96 | 263.96 | 243.23 | 244.02 | 18,255 | -7.14(-2.84%) |
May 11, 2020 | 249.10 | 253.28 | 245.75 | 251.16 | 33,604 | +1.40(+0.56%) |
May 08, 2020 | 252.64 | 257.41 | 247.50 | 249.76 | 34,400 | +0.76(+0.31%) |
May 07, 2020 | 276.00 | 276.00 | 249.00 | 249.00 | 48,450 | -7.78(-3.03%) |
May 06, 2020 | 252.20 | 258.97 | 246.00 | 256.78 | 42,885 | +5.70(+2.27%) |
May 05, 2020 | 259.97 | 261.85 | 241.00 | 251.08 | 13,545 | -0.07(-0.03%) |
May 04, 2020 | 267.84 | 267.84 | 243.75 | 251.15 | 22,076 | -5.00(-1.95%) |