Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 278.88 | 283.00 | 268.25 | 272.00 | 2,983,900 | -7.40(-2.65%) |
Jul 30, 2020 | 275.08 | 282.28 | 274.66 | 279.40 | 1,537,190 | +0.68(+0.24%) |
Jul 29, 2020 | 280.28 | 281.59 | 278.09 | 278.72 | 1,090,533 | +0.20(+0.07%) |
Jul 28, 2020 | 283.83 | 284.59 | 278.14 | 278.52 | 1,098,626 | -5.69(-2.00%) |
Jul 27, 2020 | 280.84 | 285.57 | 277.68 | 284.21 | 1,485,107 | +5.72(+2.05%) |
Jul 24, 2020 | 281.78 | 282.64 | 276.50 | 278.49 | 1,837,700 | -5.97(-2.10%) |
Jul 23, 2020 | 291.33 | 291.99 | 283.32 | 284.46 | 1,310,044 | -6.77(-2.32%) |
Jul 22, 2020 | 293.56 | 293.56 | 286.46 | 291.23 | 846,259 | -0.17(-0.06%) |
Jul 21, 2020 | 300.65 | 301.14 | 290.96 | 291.40 | 1,515,296 | -11.70(-3.86%) |
Jul 20, 2020 | 296.48 | 304.00 | 292.69 | 303.10 | 1,256,143 | +8.57(+2.91%) |
Jul 17, 2020 | 291.53 | 294.67 | 289.28 | 294.53 | 1,072,100 | +3.97(+1.37%) |
Jul 16, 2020 | 292.01 | 293.33 | 284.69 | 290.56 | 903,481 | -4.55(-1.54%) |
Jul 15, 2020 | 292.76 | 295.35 | 290.20 | 295.11 | 1,127,002 | +1.28(+0.44%) |
Jul 14, 2020 | 283.14 | 294.72 | 279.12 | 293.83 | 1,737,507 | +9.01(+3.16%) |
Jul 13, 2020 | 293.05 | 296.85 | 283.85 | 284.82 | 1,667,387 | -9.63(-3.27%) |
Jul 10, 2020 | 293.95 | 295.00 | 290.86 | 294.45 | 911,400 | -0.95(-0.32%) |
Jul 09, 2020 | 295.52 | 297.79 | 290.05 | 295.40 | 1,107,003 | -0.60(-0.20%) |
Jul 08, 2020 | 300.05 | 301.65 | 292.13 | 296.00 | 1,500,358 | -3.06(-1.02%) |
Jul 07, 2020 | 292.30 | 306.08 | 291.45 | 299.06 | 1,624,908 | +7.75(+2.66%) |
Jul 06, 2020 | 294.36 | 295.00 | 289.63 | 291.31 | 1,341,952 | +0.21(+0.07%) |
Jul 02, 2020 | 288.52 | 293.95 | 287.45 | 291.10 | 1,101,700 | +4.82(+1.68%) |
Jul 01, 2020 | 290.50 | 291.66 | 283.79 | 286.28 | 1,752,378 | -4.03(-1.39%) |
Jun 30, 2020 | 287.68 | 292.37 | 283.00 | 290.31 | 2,171,945 | +5.13(+1.80%) |
Jun 29, 2020 | 286.95 | 287.65 | 280.89 | 285.18 | 1,452,640 | -0.96(-0.34%) |
Jun 26, 2020 | 292.68 | 293.00 | 284.74 | 286.14 | 1,895,400 | -9.01(-3.05%) |
Jun 25, 2020 | 292.38 | 295.36 | 288.83 | 295.15 | 1,188,801 | +3.97(+1.36%) |
Jun 24, 2020 | 294.93 | 297.71 | 288.90 | 291.18 | 1,622,145 | -4.62(-1.56%) |
Jun 23, 2020 | 294.06 | 299.21 | 293.31 | 295.80 | 1,571,279 | +2.60(+0.89%) |
Jun 22, 2020 | 294.00 | 295.00 | 287.80 | 293.20 | 1,592,277 | -0.07(-0.02%) |
Jun 19, 2020 | 280.30 | 295.54 | 280.30 | 293.27 | 4,085,200 | +14.08(+5.04%) |
Jun 18, 2020 | 279.40 | 282.22 | 275.93 | 279.19 | 1,371,944 | -0.90(-0.32%) |
Jun 17, 2020 | 273.88 | 282.76 | 273.77 | 280.09 | 1,645,354 | +6.32(+2.31%) |
Jun 16, 2020 | 270.43 | 275.69 | 268.22 | 273.77 | 1,557,392 | +6.00(+2.24%) |
Jun 15, 2020 | 264.77 | 268.52 | 262.24 | 267.77 | 1,385,511 | -0.79(-0.29%) |
Jun 12, 2020 | 268.12 | 271.39 | 262.30 | 268.56 | 1,530,100 | +4.67(+1.77%) |
Jun 11, 2020 | 275.56 | 276.36 | 263.67 | 263.89 | 1,831,187 | -10.45(-3.81%) |
Jun 10, 2020 | 275.76 | 277.90 | 271.81 | 274.34 | 1,600,083 | +3.49(+1.29%) |
Jun 09, 2020 | 267.28 | 275.14 | 265.09 | 270.85 | 2,687,430 | +5.84(+2.20%) |
Jun 08, 2020 | 264.05 | 265.84 | 261.28 | 265.01 | 2,088,650 | -0.68(-0.26%) |
Jun 05, 2020 | 270.82 | 271.68 | 262.55 | 265.69 | 2,753,400 | -7.13(-2.61%) |
Jun 04, 2020 | 274.27 | 279.29 | 270.76 | 272.82 | 1,603,932 | -4.19(-1.51%) |
Jun 03, 2020 | 283.72 | 283.80 | 274.06 | 277.01 | 1,782,963 | -7.26(-2.55%) |
Jun 02, 2020 | 283.92 | 286.18 | 278.66 | 284.27 | 1,600,761 | -2.37(-0.83%) |
Jun 01, 2020 | 285.42 | 288.73 | 283.82 | 286.64 | 1,819,575 | -1.32(-0.46%) |
May 29, 2020 | 281.35 | 289.44 | 276.04 | 287.96 | 5,408,800 | +10.58(+3.81%) |
May 28, 2020 | 276.27 | 283.73 | 276.07 | 277.38 | 1,922,230 | -1.13(-0.41%) |
May 27, 2020 | 264.38 | 278.69 | 254.41 | 278.51 | 3,189,540 | +12.01(+4.51%) |
May 26, 2020 | 287.95 | 288.50 | 264.41 | 266.50 | 3,486,904 | -18.46(-6.48%) |
May 22, 2020 | 284.18 | 286.00 | 281.52 | 284.96 | 1,066,500 | +0.33(+0.12%) |
May 21, 2020 | 285.26 | 285.40 | 281.25 | 284.63 | 1,315,073 | +0.01(+0.00%) |
May 20, 2020 | 284.81 | 285.99 | 282.13 | 284.62 | 1,436,482 | +2.34(+0.83%) |
May 19, 2020 | 285.30 | 288.41 | 281.14 | 282.28 | 1,267,156 | -1.85(-0.65%) |
May 18, 2020 | 293.78 | 295.55 | 283.10 | 284.13 | 1,727,054 | -4.56(-1.58%) |
May 15, 2020 | 275.63 | 288.73 | 273.51 | 288.69 | 1,740,100 | +11.69(+4.22%) |
May 14, 2020 | 277.56 | 282.48 | 272.21 | 277.00 | 3,076,247 | -0.03(-0.01%) |
May 13, 2020 | 276.60 | 284.86 | 272.19 | 277.03 | 1,644,958 | +0.56(+0.20%) |
May 12, 2020 | 287.33 | 288.52 | 276.41 | 276.47 | 1,727,670 | -8.81(-3.09%) |
May 11, 2020 | 271.45 | 286.82 | 270.44 | 285.28 | 2,067,417 | +13.65(+5.03%) |
May 08, 2020 | 269.50 | 274.41 | 268.29 | 271.63 | 1,084,200 | +1.62(+0.60%) |
May 07, 2020 | 272.69 | 273.72 | 266.83 | 270.01 | 1,622,080 | -0.05(-0.02%) |
May 06, 2020 | 272.33 | 275.55 | 268.00 | 270.06 | 1,290,252 | -2.27(-0.83%) |
May 05, 2020 | 266.97 | 274.06 | 264.80 | 272.33 | 1,934,569 | +7.64(+2.89%) |
May 04, 2020 | 257.40 | 265.00 | 256.01 | 264.69 | 2,650,432 | +9.79(+3.84%) |