Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 303.72 | 304.72 | 300.30 | 304.65 | 295,227 | +1.69(+0.56%) |
Jul 30, 2020 | 299.03 | 304.68 | 298.44 | 302.96 | 386,664 | +0.95(+0.32%) |
Jul 29, 2020 | 295.85 | 302.63 | 295.85 | 302.01 | 330,233 | +7.04(+2.39%) |
Jul 28, 2020 | 299.17 | 299.17 | 293.62 | 294.97 | 250,105 | -3.56(-1.19%) |
Jul 27, 2020 | 295.01 | 299.63 | 293.49 | 298.53 | 297,366 | +5.83(+1.99%) |
Jul 24, 2020 | 286.67 | 295.03 | 283.87 | 292.70 | 486,710 | +3.55(+1.23%) |
Jul 23, 2020 | 300.13 | 306.59 | 285.87 | 289.15 | 859,176 | -1.27(-0.44%) |
Jul 22, 2020 | 285.77 | 292.40 | 285.72 | 290.42 | 443,636 | +5.27(+1.85%) |
Jul 21, 2020 | 293.04 | 293.07 | 284.44 | 285.15 | 332,955 | -4.74(-1.64%) |
Jul 20, 2020 | 284.59 | 291.07 | 281.04 | 289.89 | 353,995 | +6.69(+2.36%) |
Jul 17, 2020 | 275.21 | 283.72 | 272.95 | 283.19 | 323,815 | +10.38(+3.80%) |
Jul 16, 2020 | 276.55 | 278.46 | 269.78 | 272.81 | 331,643 | -3.80(-1.37%) |
Jul 15, 2020 | 275.47 | 277.56 | 271.62 | 276.61 | 265,354 | +5.94(+2.19%) |
Jul 14, 2020 | 264.64 | 272.55 | 264.60 | 270.68 | 254,694 | +4.91(+1.85%) |
Jul 13, 2020 | 270.33 | 274.87 | 265.57 | 265.77 | 334,589 | -2.13(-0.79%) |
Jul 10, 2020 | 262.97 | 269.21 | 262.97 | 267.90 | 199,174 | -0.62(-0.23%) |
Jul 09, 2020 | 260.72 | 269.88 | 259.63 | 268.51 | 314,629 | +8.01(+3.08%) |
Jul 08, 2020 | 261.01 | 263.10 | 258.32 | 260.50 | 408,024 | -1.05(-0.40%) |
Jul 07, 2020 | 259.94 | 264.08 | 258.29 | 261.55 | 158,511 | +2.53(+0.98%) |
Jul 06, 2020 | 263.62 | 264.19 | 258.41 | 259.02 | 172,674 | -0.92(-0.36%) |
Jul 02, 2020 | 264.01 | 265.50 | 258.29 | 259.94 | 211,961 | -2.59(-0.99%) |
Jul 01, 2020 | 261.51 | 264.02 | 257.58 | 262.53 | 254,177 | +1.00(+0.38%) |
Jun 30, 2020 | 255.36 | 262.71 | 254.98 | 261.53 | 270,479 | +5.85(+2.29%) |
Jun 29, 2020 | 250.97 | 257.71 | 249.45 | 255.68 | 197,593 | +4.67(+1.86%) |
Jun 26, 2020 | 252.79 | 257.72 | 249.84 | 251.02 | 413,111 | -2.86(-1.13%) |
Jun 25, 2020 | 251.59 | 254.22 | 249.19 | 253.87 | 220,459 | +2.52(+1.00%) |
Jun 24, 2020 | 254.61 | 257.70 | 247.08 | 251.35 | 300,493 | -4.61(-1.80%) |
Jun 23, 2020 | 263.05 | 263.05 | 255.66 | 255.96 | 234,356 | -4.50(-1.73%) |
Jun 22, 2020 | 256.73 | 262.39 | 254.76 | 260.46 | 266,465 | +4.00(+1.56%) |
Jun 19, 2020 | 257.44 | 258.96 | 255.38 | 256.46 | 404,067 | +1.40(+0.55%) |
Jun 18, 2020 | 254.60 | 257.23 | 252.40 | 255.07 | 175,607 | -0.25(-0.10%) |
Jun 17, 2020 | 255.84 | 258.04 | 253.17 | 255.32 | 218,419 | +1.95(+0.77%) |
Jun 16, 2020 | 252.31 | 255.42 | 247.11 | 253.36 | 254,705 | +7.94(+3.23%) |
Jun 15, 2020 | 236.56 | 246.54 | 235.60 | 245.43 | 281,959 | +2.37(+0.97%) |
Jun 12, 2020 | 246.59 | 249.30 | 239.90 | 243.06 | 224,747 | +1.00(+0.41%) |
Jun 11, 2020 | 251.51 | 253.55 | 241.67 | 242.06 | 249,332 | -10.31(-4.09%) |
Jun 10, 2020 | 254.25 | 255.19 | 251.46 | 252.37 | 270,936 | -0.13(-0.05%) |
Jun 09, 2020 | 244.81 | 255.51 | 244.45 | 252.51 | 341,909 | +6.86(+2.79%) |
Jun 08, 2020 | 249.78 | 249.78 | 241.70 | 245.65 | 372,159 | -3.35(-1.34%) |
Jun 05, 2020 | 252.22 | 254.00 | 245.06 | 249.00 | 445,960 | -3.80(-1.50%) |
Jun 04, 2020 | 257.27 | 259.23 | 250.33 | 252.80 | 196,275 | -6.44(-2.49%) |
Jun 03, 2020 | 257.24 | 260.14 | 256.04 | 259.24 | 232,426 | +3.52(+1.38%) |
Jun 02, 2020 | 258.30 | 259.25 | 251.32 | 255.72 | 492,609 | -1.86(-0.72%) |
Jun 01, 2020 | 260.85 | 260.85 | 254.91 | 257.58 | 344,179 | -1.21(-0.47%) |
May 29, 2020 | 246.21 | 260.28 | 246.21 | 258.79 | 625,280 | +9.51(+3.82%) |
May 28, 2020 | 251.88 | 256.53 | 247.27 | 249.28 | 584,592 | +4.48(+1.83%) |
May 27, 2020 | 233.82 | 245.71 | 230.88 | 244.79 | 383,831 | +11.21(+4.80%) |
May 26, 2020 | 238.40 | 238.57 | 231.93 | 233.59 | 387,399 | +4.46(+1.95%) |
May 22, 2020 | 228.95 | 230.08 | 225.63 | 229.12 | 385,667 | -0.16(-0.07%) |
May 21, 2020 | 222.22 | 230.07 | 222.22 | 229.28 | 589,477 | +7.27(+3.28%) |
May 20, 2020 | 223.65 | 225.48 | 220.46 | 222.01 | 194,487 | +1.71(+0.78%) |
May 19, 2020 | 224.19 | 225.07 | 220.21 | 220.30 | 198,449 | -0.53(-0.24%) |
May 18, 2020 | 219.94 | 225.83 | 218.37 | 220.83 | 546,289 | +6.34(+2.96%) |
May 15, 2020 | 206.60 | 215.76 | 206.60 | 214.49 | 379,846 | +5.06(+2.42%) |
May 14, 2020 | 205.80 | 210.95 | 204.54 | 209.43 | 249,487 | +1.86(+0.89%) |
May 13, 2020 | 211.84 | 211.90 | 205.36 | 207.57 | 285,746 | -5.02(-2.36%) |
May 12, 2020 | 219.32 | 220.50 | 212.24 | 212.59 | 244,008 | -5.89(-2.70%) |
May 11, 2020 | 215.28 | 220.40 | 213.61 | 218.48 | 416,696 | +2.96(+1.37%) |
May 08, 2020 | 213.18 | 216.09 | 211.86 | 215.53 | 216,179 | +5.71(+2.72%) |
May 07, 2020 | 213.94 | 215.59 | 209.04 | 209.82 | 166,683 | -3.47(-1.63%) |
May 06, 2020 | 214.74 | 216.77 | 213.22 | 213.29 | 250,558 | +0.44(+0.21%) |
May 05, 2020 | 210.88 | 216.20 | 205.88 | 212.85 | 478,487 | +6.76(+3.28%) |
May 04, 2020 | 206.78 | 208.11 | 203.25 | 206.09 | 387,155 | -1.16(-0.56%) |