Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 441.33 | 442.65 | 427.22 | 439.19 | 220,400 | +0.09(+0.02%) |
Jul 30, 2020 | 415.80 | 441.77 | 415.80 | 439.10 | 311,796 | +0.71(+0.16%) |
Jul 29, 2020 | 423.55 | 440.92 | 423.55 | 438.39 | 275,281 | +22.09(+5.31%) |
Jul 28, 2020 | 423.36 | 424.11 | 415.29 | 416.30 | 130,229 | -9.42(-2.21%) |
Jul 27, 2020 | 417.44 | 427.52 | 415.15 | 425.72 | 261,811 | +11.39(+2.75%) |
Jul 24, 2020 | 415.98 | 420.26 | 409.14 | 414.33 | 174,900 | -6.24(-1.48%) |
Jul 23, 2020 | 421.52 | 433.18 | 415.61 | 420.57 | 300,652 | -1.53(-0.36%) |
Jul 22, 2020 | 417.18 | 424.95 | 417.18 | 422.10 | 210,994 | +5.19(+1.24%) |
Jul 21, 2020 | 418.05 | 422.49 | 413.46 | 416.91 | 281,841 | +1.18(+0.28%) |
Jul 20, 2020 | 413.15 | 418.08 | 407.01 | 415.73 | 247,039 | +2.58(+0.62%) |
Jul 17, 2020 | 403.42 | 414.53 | 399.88 | 413.15 | 317,600 | +12.86(+3.21%) |
Jul 16, 2020 | 400.93 | 403.32 | 396.87 | 400.29 | 220,986 | -5.72(-1.41%) |
Jul 15, 2020 | 411.77 | 412.27 | 402.31 | 406.01 | 306,276 | -2.58(-0.63%) |
Jul 14, 2020 | 396.84 | 409.19 | 388.02 | 408.59 | 350,570 | +8.97(+2.24%) |
Jul 13, 2020 | 415.22 | 419.05 | 398.63 | 399.62 | 331,045 | -12.55(-3.04%) |
Jul 10, 2020 | 422.09 | 423.81 | 409.35 | 412.17 | 289,000 | -9.59(-2.27%) |
Jul 09, 2020 | 426.66 | 428.54 | 410.01 | 421.76 | 255,259 | -0.24(-0.06%) |
Jul 08, 2020 | 412.47 | 423.10 | 410.05 | 422.00 | 163,524 | +12.20(+2.98%) |
Jul 07, 2020 | 412.18 | 422.18 | 409.53 | 409.80 | 122,538 | -7.05(-1.69%) |
Jul 06, 2020 | 425.39 | 427.52 | 416.42 | 416.85 | 249,337 | -1.92(-0.46%) |
Jul 02, 2020 | 428.00 | 428.99 | 418.01 | 418.77 | 153,600 | -4.80(-1.13%) |
Jul 01, 2020 | 416.52 | 428.27 | 413.53 | 423.57 | 200,983 | +5.53(+1.32%) |
Jun 30, 2020 | 407.77 | 421.19 | 407.77 | 418.04 | 254,358 | +12.01(+2.96%) |
Jun 29, 2020 | 408.36 | 409.43 | 397.68 | 406.03 | 218,906 | -0.17(-0.04%) |
Jun 26, 2020 | 417.35 | 419.98 | 406.20 | 406.20 | 415,400 | -10.17(-2.44%) |
Jun 25, 2020 | 409.02 | 416.89 | 405.01 | 416.37 | 177,754 | +7.31(+1.79%) |
Jun 24, 2020 | 425.53 | 427.78 | 407.42 | 409.06 | 199,135 | -16.47(-3.87%) |
Jun 23, 2020 | 432.88 | 434.63 | 423.05 | 425.53 | 170,467 | -2.94(-0.69%) |
Jun 22, 2020 | 421.74 | 433.14 | 420.15 | 428.47 | 186,026 | +6.57(+1.56%) |
Jun 19, 2020 | 426.32 | 428.53 | 418.29 | 421.90 | 352,600 | -2.09(-0.49%) |
Jun 18, 2020 | 419.92 | 427.41 | 418.55 | 423.99 | 170,106 | +1.56(+0.37%) |
Jun 17, 2020 | 428.76 | 430.00 | 420.60 | 422.43 | 142,368 | -2.89(-0.68%) |
Jun 16, 2020 | 427.90 | 431.62 | 415.37 | 425.32 | 192,381 | +5.78(+1.38%) |
Jun 15, 2020 | 405.00 | 420.27 | 403.40 | 419.54 | 201,489 | +6.02(+1.46%) |
Jun 12, 2020 | 417.63 | 420.96 | 399.04 | 413.52 | 256,200 | +10.11(+2.51%) |
Jun 11, 2020 | 412.19 | 426.14 | 401.95 | 403.41 | 315,024 | -23.46(-5.50%) |
Jun 10, 2020 | 427.17 | 429.59 | 420.31 | 426.87 | 288,550 | +7.36(+1.75%) |
Jun 09, 2020 | 407.20 | 426.94 | 407.20 | 419.51 | 262,847 | +7.61(+1.85%) |
Jun 08, 2020 | 420.00 | 423.25 | 405.18 | 411.90 | 342,697 | -8.81(-2.09%) |
Jun 05, 2020 | 411.10 | 427.24 | 409.50 | 420.71 | 290,800 | +13.64(+3.35%) |
Jun 04, 2020 | 416.63 | 419.80 | 404.69 | 407.07 | 314,089 | -16.85(-3.97%) |
Jun 03, 2020 | 419.00 | 425.95 | 416.52 | 423.92 | 203,057 | +7.68(+1.85%) |
Jun 02, 2020 | 407.80 | 417.73 | 398.83 | 416.24 | 411,101 | +8.40(+2.06%) |
Jun 01, 2020 | 401.70 | 414.95 | 400.90 | 407.84 | 290,133 | +5.19(+1.29%) |
May 29, 2020 | 400.37 | 407.53 | 394.60 | 402.65 | 1,864,200 | +5.04(+1.27%) |
May 28, 2020 | 398.40 | 407.25 | 395.34 | 397.61 | 340,940 | +2.67(+0.68%) |
May 27, 2020 | 396.55 | 398.19 | 372.62 | 394.94 | 301,630 | -1.61(-0.41%) |
May 26, 2020 | 398.95 | 402.61 | 395.00 | 396.55 | 332,912 | +7.15(+1.84%) |
May 22, 2020 | 385.00 | 389.99 | 382.47 | 389.40 | 180,300 | +4.22(+1.10%) |
May 21, 2020 | 386.11 | 389.38 | 381.44 | 385.18 | 209,510 | +1.58(+0.41%) |
May 20, 2020 | 378.78 | 387.33 | 376.73 | 383.60 | 240,735 | +14.52(+3.93%) |
May 19, 2020 | 370.00 | 379.20 | 369.08 | 369.08 | 184,933 | +2.41(+0.66%) |
May 18, 2020 | 363.92 | 375.10 | 360.97 | 366.67 | 250,104 | +14.31(+4.06%) |
May 15, 2020 | 347.40 | 358.79 | 344.23 | 352.36 | 224,400 | +2.44(+0.70%) |
May 14, 2020 | 343.46 | 350.16 | 337.04 | 349.92 | 165,963 | -0.02(-0.01%) |
May 13, 2020 | 354.36 | 357.24 | 341.53 | 349.94 | 356,548 | -1.64(-0.47%) |
May 12, 2020 | 371.39 | 373.30 | 351.58 | 351.58 | 281,009 | -19.00(-5.13%) |
May 11, 2020 | 366.60 | 376.41 | 366.60 | 370.58 | 232,036 | -0.52(-0.14%) |
May 08, 2020 | 371.42 | 375.05 | 367.41 | 371.10 | 191,300 | +4.52(+1.23%) |
May 07, 2020 | 364.04 | 371.19 | 360.07 | 366.58 | 228,181 | +9.28(+2.60%) |
May 06, 2020 | 359.35 | 362.87 | 354.46 | 357.30 | 239,679 | +3.89(+1.10%) |
May 05, 2020 | 349.52 | 360.92 | 349.52 | 353.41 | 257,952 | +7.58(+2.19%) |
May 04, 2020 | 332.27 | 346.32 | 327.90 | 345.83 | 237,774 | +9.22(+2.74%) |