Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 342.40 | 343.44 | 333.74 | 339.10 | 1,163,764 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.15 | 1,159,514 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,341 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.68 | 336.53 | 1,224,246 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,662 | +1.31(+0.39%) |
Jul 24, 2020 | 336.30 | 341.09 | 334.45 | 338.82 | 889,117 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,841 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.38 | 345.10 | 655,538 | +1.57(+0.46%) |
Jul 21, 2020 | 347.57 | 348.05 | 342.00 | 343.53 | 631,719 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.87 | 341.37 | 346.69 | 617,357 | +3.29(+0.96%) |
Jul 17, 2020 | 340.28 | 343.78 | 338.48 | 343.39 | 596,704 | +5.01(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,129 | -5.12(-1.49%) |
Jul 15, 2020 | 345.70 | 345.70 | 339.08 | 343.50 | 633,420 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.61 | 332.90 | 340.44 | 748,363 | +5.37(+1.60%) |
Jul 13, 2020 | 341.78 | 345.10 | 333.29 | 335.07 | 949,985 | -5.54(-1.63%) |
Jul 10, 2020 | 341.78 | 343.06 | 337.43 | 340.61 | 848,111 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.43 | 338.31 | 341.49 | 1,163,503 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.04 | 1,158,038 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,276 | +0.16(+0.05%) |
Jul 06, 2020 | 327.82 | 333.09 | 326.85 | 330.16 | 1,339,153 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.01 | 322.64 | 731,187 | -1.23(-0.38%) |
Jul 01, 2020 | 319.90 | 325.43 | 318.22 | 323.87 | 994,928 | +4.88(+1.53%) |
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.99 | 1,883,428 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,929 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.49 | 310.91 | 311.36 | 2,648,140 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.80 | 305.94 | 317.38 | 1,086,507 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,916 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.60 | 318.10 | 919,232 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.52 | 310.55 | 315.97 | 1,374,150 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,176 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,202 | +0.47(+0.15%) |
Jun 17, 2020 | 316.22 | 319.08 | 314.79 | 315.93 | 926,205 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,106 | +5.11(+1.65%) |
Jun 15, 2020 | 300.13 | 310.68 | 298.30 | 309.47 | 1,030,840 | +2.65(+0.86%) |
Jun 12, 2020 | 304.40 | 308.08 | 300.13 | 306.82 | 1,207,043 | +9.57(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,238 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,732 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.27 | 317.18 | 998,355 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.41 | 1,153,548 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.13 | 322.75 | 1,572,275 | +5.79(+1.83%) |
Jun 04, 2020 | 320.56 | 322.98 | 314.01 | 316.96 | 1,248,834 | -5.80(-1.80%) |
Jun 03, 2020 | 319.61 | 323.98 | 316.22 | 322.76 | 1,093,767 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,271 | +0.07(+0.02%) |
Jun 01, 2020 | 315.67 | 319.07 | 313.07 | 316.88 | 921,655 | +2.21(+0.70%) |
May 29, 2020 | 310.41 | 315.62 | 308.22 | 314.67 | 1,999,481 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.22 | 304.77 | 308.65 | 1,992,094 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.33 | 305.38 | 1,221,812 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,112 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.09 | 301.28 | 643,327 | +1.06(+0.35%) |
May 21, 2020 | 303.63 | 306.06 | 298.74 | 300.22 | 750,679 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.35 | 829,372 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.54 | 1,281,210 | -0.52(-0.17%) |
May 18, 2020 | 300.50 | 305.52 | 300.08 | 301.06 | 1,835,259 | +8.20(+2.80%) |
May 15, 2020 | 288.27 | 294.29 | 287.24 | 292.86 | 2,029,561 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,630 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.22 | 282.08 | 284.41 | 1,700,140 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,536 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.72 | 290.48 | 1,248,364 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,819 | +2.00(+0.70%) |
May 07, 2020 | 284.56 | 287.67 | 282.98 | 285.55 | 1,327,684 | +6.01(+2.15%) |
May 06, 2020 | 284.82 | 287.35 | 279.12 | 279.54 | 911,972 | -5.85(-2.05%) |
May 05, 2020 | 279.79 | 288.43 | 278.55 | 285.39 | 1,086,570 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,482 | -0.28(-0.10%) |