Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 304.81 | 306.83 | 301.56 | 306.70 | 162,700 | +2.58(+0.85%) |
Jul 30, 2020 | 301.57 | 306.21 | 298.78 | 304.12 | 259,961 | +0.56(+0.18%) |
Jul 29, 2020 | 307.15 | 307.15 | 303.11 | 303.56 | 215,406 | -0.23(-0.08%) |
Jul 28, 2020 | 304.62 | 308.31 | 302.36 | 303.79 | 208,246 | -3.50(-1.14%) |
Jul 27, 2020 | 308.91 | 309.46 | 305.28 | 307.29 | 174,549 | -1.66(-0.54%) |
Jul 24, 2020 | 320.59 | 322.11 | 307.48 | 308.95 | 269,400 | -12.84(-3.99%) |
Jul 23, 2020 | 338.88 | 339.01 | 320.82 | 321.79 | 297,415 | -15.03(-4.46%) |
Jul 22, 2020 | 329.08 | 341.19 | 329.08 | 336.82 | 368,510 | +7.10(+2.15%) |
Jul 21, 2020 | 326.92 | 331.85 | 326.61 | 329.72 | 202,701 | +4.80(+1.48%) |
Jul 20, 2020 | 324.85 | 327.21 | 322.20 | 324.92 | 191,608 | -1.43(-0.44%) |
Jul 17, 2020 | 325.42 | 326.94 | 322.28 | 326.35 | 251,000 | +3.40(+1.05%) |
Jul 16, 2020 | 321.01 | 327.72 | 319.51 | 322.95 | 248,278 | +1.06(+0.33%) |
Jul 15, 2020 | 314.72 | 323.68 | 312.29 | 321.89 | 314,455 | +18.68(+6.16%) |
Jul 14, 2020 | 294.25 | 303.34 | 292.41 | 303.21 | 271,852 | +7.52(+2.54%) |
Jul 13, 2020 | 299.09 | 304.39 | 294.86 | 295.69 | 272,122 | -0.70(-0.24%) |
Jul 10, 2020 | 290.56 | 297.49 | 289.78 | 296.39 | 360,800 | +5.53(+1.90%) |
Jul 09, 2020 | 301.09 | 301.09 | 289.19 | 290.86 | 229,722 | -11.33(-3.75%) |
Jul 08, 2020 | 299.30 | 302.53 | 296.27 | 302.19 | 346,000 | +5.24(+1.76%) |
Jul 07, 2020 | 303.26 | 304.98 | 296.48 | 296.95 | 227,089 | -7.84(-2.57%) |
Jul 06, 2020 | 304.57 | 305.18 | 300.52 | 304.79 | 243,146 | +6.34(+2.12%) |
Jul 02, 2020 | 306.63 | 306.95 | 298.01 | 298.45 | 363,700 | -5.74(-1.89%) |
Jul 01, 2020 | 311.66 | 314.48 | 300.68 | 304.19 | 236,091 | -6.76(-2.17%) |
Jun 30, 2020 | 302.82 | 312.55 | 302.35 | 310.95 | 264,227 | +6.17(+2.02%) |
Jun 29, 2020 | 303.28 | 307.21 | 300.02 | 304.78 | 276,297 | +5.60(+1.87%) |
Jun 26, 2020 | 307.97 | 308.22 | 298.20 | 299.18 | 638,600 | -9.33(-3.02%) |
Jun 25, 2020 | 302.90 | 308.83 | 297.84 | 308.51 | 374,780 | +0.86(+0.28%) |
Jun 24, 2020 | 315.14 | 316.58 | 303.10 | 307.65 | 379,280 | -9.49(-2.99%) |
Jun 23, 2020 | 327.87 | 329.45 | 315.87 | 317.14 | 354,694 | -8.51(-2.61%) |
Jun 22, 2020 | 319.81 | 325.88 | 314.00 | 325.65 | 311,710 | +4.68(+1.46%) |
Jun 19, 2020 | 330.90 | 332.78 | 319.44 | 320.97 | 6,913,400 | -6.84(-2.09%) |
Jun 18, 2020 | 329.54 | 331.88 | 325.72 | 327.81 | 432,350 | -4.60(-1.38%) |
Jun 17, 2020 | 340.48 | 341.19 | 328.88 | 332.41 | 326,319 | -5.88(-1.74%) |
Jun 16, 2020 | 347.54 | 347.54 | 333.28 | 338.29 | 434,734 | +2.85(+0.85%) |
Jun 15, 2020 | 321.54 | 337.79 | 320.51 | 335.44 | 463,274 | +1.90(+0.57%) |
Jun 12, 2020 | 354.34 | 355.82 | 327.22 | 333.54 | 346,800 | -8.28(-2.42%) |
Jun 11, 2020 | 346.59 | 356.06 | 341.48 | 341.82 | 272,633 | -20.08(-5.55%) |
Jun 10, 2020 | 366.01 | 367.17 | 358.06 | 361.90 | 308,644 | -4.26(-1.16%) |
Jun 09, 2020 | 370.06 | 371.74 | 360.00 | 366.16 | 251,598 | -14.28(-3.75%) |
Jun 08, 2020 | 378.83 | 383.45 | 374.71 | 380.44 | 321,500 | +3.44(+0.91%) |
Jun 05, 2020 | 378.00 | 385.07 | 374.13 | 377.00 | 232,700 | +4.44(+1.19%) |
Jun 04, 2020 | 361.35 | 372.68 | 360.77 | 372.56 | 251,926 | +7.34(+2.01%) |
Jun 03, 2020 | 364.70 | 369.42 | 361.54 | 365.22 | 199,616 | +5.32(+1.48%) |
Jun 02, 2020 | 364.01 | 364.01 | 354.01 | 359.90 | 189,459 | -5.24(-1.44%) |
Jun 01, 2020 | 372.12 | 375.00 | 364.35 | 365.14 | 200,665 | -8.98(-2.40%) |
May 29, 2020 | 366.44 | 374.76 | 358.85 | 374.12 | 578,900 | +4.19(+1.13%) |
May 28, 2020 | 367.23 | 374.69 | 364.67 | 369.93 | 225,819 | +8.55(+2.37%) |
May 27, 2020 | 353.60 | 361.96 | 349.75 | 361.38 | 192,796 | +9.71(+2.76%) |
May 26, 2020 | 349.49 | 354.94 | 345.40 | 351.67 | 232,509 | +13.38(+3.96%) |
May 22, 2020 | 340.35 | 340.35 | 333.79 | 338.29 | 197,000 | -0.93(-0.27%) |
May 21, 2020 | 333.00 | 339.35 | 330.81 | 339.22 | 208,233 | +6.22(+1.87%) |
May 20, 2020 | 334.46 | 335.52 | 331.88 | 333.00 | 134,386 | +5.17(+1.58%) |
May 19, 2020 | 329.35 | 334.72 | 326.94 | 327.83 | 152,227 | -2.35(-0.71%) |
May 18, 2020 | 328.07 | 332.98 | 326.46 | 330.18 | 228,382 | +15.11(+4.80%) |
May 15, 2020 | 309.80 | 316.98 | 309.80 | 315.07 | 217,500 | +0.34(+0.11%) |
May 14, 2020 | 313.91 | 315.05 | 303.19 | 314.73 | 165,021 | -4.79(-1.50%) |
May 13, 2020 | 325.38 | 325.85 | 312.18 | 319.52 | 208,894 | -5.90(-1.81%) |
May 12, 2020 | 330.00 | 338.11 | 325.42 | 325.42 | 250,184 | -9.23(-2.76%) |
May 11, 2020 | 327.00 | 338.33 | 325.32 | 334.65 | 298,053 | +1.93(+0.58%) |
May 08, 2020 | 324.31 | 334.50 | 324.31 | 332.72 | 280,900 | +12.48(+3.90%) |
May 07, 2020 | 322.96 | 324.96 | 317.90 | 320.24 | 169,318 | +3.37(+1.06%) |
May 06, 2020 | 320.75 | 322.24 | 314.43 | 316.87 | 136,893 | -2.30(-0.72%) |
May 05, 2020 | 321.42 | 325.12 | 318.70 | 319.17 | 156,930 | +1.22(+0.38%) |
May 04, 2020 | 313.37 | 319.80 | 310.77 | 317.95 | 178,761 | -1.88(-0.59%) |