Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 275.49 | 275.49 | 267.13 | 271.55 | 958,835 | -2.39(-0.87%) |
Jul 30, 2020 | 275.36 | 278.60 | 270.37 | 273.93 | 788,058 | -7.33(-2.61%) |
Jul 29, 2020 | 273.09 | 282.00 | 272.49 | 281.26 | 719,886 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.86 | 808,931 | -6.60(-2.36%) |
Jul 27, 2020 | 279.93 | 285.29 | 278.37 | 279.46 | 977,132 | -0.17(-0.06%) |
Jul 24, 2020 | 278.06 | 280.88 | 274.50 | 279.64 | 604,451 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.50 | 276.42 | 278.13 | 554,897 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,684 | +2.53(+0.90%) |
Jul 21, 2020 | 283.74 | 285.85 | 279.94 | 280.80 | 557,922 | -2.94(-1.04%) |
Jul 20, 2020 | 282.81 | 285.08 | 281.85 | 283.74 | 462,616 | +1.37(+0.49%) |
Jul 17, 2020 | 281.00 | 282.67 | 278.74 | 282.37 | 510,805 | +3.02(+1.08%) |
Jul 16, 2020 | 281.18 | 282.30 | 276.31 | 279.35 | 502,263 | -4.00(-1.41%) |
Jul 15, 2020 | 285.89 | 286.09 | 280.09 | 283.35 | 495,557 | +2.20(+0.78%) |
Jul 14, 2020 | 274.63 | 281.33 | 273.06 | 281.14 | 563,230 | +5.29(+1.92%) |
Jul 13, 2020 | 284.54 | 286.14 | 274.48 | 275.86 | 578,900 | -6.91(-2.44%) |
Jul 10, 2020 | 283.39 | 284.07 | 280.51 | 282.77 | 447,511 | -1.32(-0.47%) |
Jul 09, 2020 | 284.61 | 286.38 | 280.28 | 284.09 | 632,161 | +0.05(+0.02%) |
Jul 08, 2020 | 277.28 | 284.19 | 277.28 | 284.04 | 717,486 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.01 | 270.62 | 275.48 | 704,050 | +1.66(+0.61%) |
Jul 06, 2020 | 272.42 | 277.35 | 272.29 | 273.82 | 710,959 | +5.44(+2.03%) |
Jul 02, 2020 | 273.05 | 274.36 | 268.19 | 268.37 | 506,972 | -0.37(-0.14%) |
Jul 01, 2020 | 265.11 | 270.42 | 264.47 | 268.74 | 535,897 | +3.53(+1.33%) |
Jun 30, 2020 | 260.04 | 265.96 | 258.98 | 265.21 | 1,436,427 | +5.43(+2.09%) |
Jun 29, 2020 | 262.56 | 262.56 | 256.31 | 259.78 | 689,619 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.64 | 258.97 | 259.66 | 934,698 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.61 | 266.60 | 665,476 | +10.27(+4.01%) |
Jun 24, 2020 | 264.50 | 265.24 | 255.15 | 256.33 | 855,216 | -11.10(-4.15%) |
Jun 23, 2020 | 269.55 | 270.41 | 266.29 | 267.43 | 420,563 | +0.44(+0.17%) |
Jun 22, 2020 | 265.35 | 267.35 | 263.24 | 266.98 | 512,981 | +1.29(+0.49%) |
Jun 19, 2020 | 270.12 | 272.03 | 263.37 | 265.69 | 812,979 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.98 | 263.28 | 265.36 | 382,764 | -0.12(-0.05%) |
Jun 17, 2020 | 265.65 | 268.54 | 264.40 | 265.49 | 375,100 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.08 | 259.43 | 265.03 | 617,507 | +4.19(+1.61%) |
Jun 15, 2020 | 252.92 | 262.19 | 251.48 | 260.84 | 631,503 | +3.12(+1.21%) |
Jun 12, 2020 | 257.10 | 258.87 | 250.99 | 257.73 | 834,630 | +8.40(+3.37%) |
Jun 11, 2020 | 261.84 | 261.84 | 248.82 | 249.33 | 933,493 | -17.88(-6.69%) |
Jun 10, 2020 | 267.14 | 270.88 | 264.44 | 267.20 | 708,216 | +1.76(+0.66%) |
Jun 09, 2020 | 267.40 | 269.43 | 265.17 | 265.45 | 980,392 | -6.59(-2.42%) |
Jun 08, 2020 | 266.61 | 272.10 | 263.87 | 272.04 | 1,129,127 | +2.05(+0.76%) |
Jun 05, 2020 | 271.71 | 273.81 | 268.13 | 270.00 | 1,026,480 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.32 | 264.17 | 266.46 | 808,326 | -6.32(-2.32%) |
Jun 03, 2020 | 269.90 | 273.66 | 267.33 | 272.79 | 792,398 | +5.93(+2.22%) |
Jun 02, 2020 | 267.54 | 268.11 | 263.88 | 266.86 | 1,071,085 | -0.58(-0.22%) |
Jun 01, 2020 | 260.29 | 268.35 | 260.29 | 267.44 | 1,024,067 | +9.30(+3.60%) |
May 29, 2020 | 256.73 | 258.84 | 253.03 | 258.14 | 1,290,429 | +2.53(+0.99%) |
May 28, 2020 | 251.95 | 259.33 | 250.21 | 255.61 | 1,294,261 | +5.79(+2.32%) |
May 27, 2020 | 254.27 | 254.56 | 246.54 | 249.82 | 835,022 | -0.88(-0.35%) |
May 26, 2020 | 253.89 | 254.64 | 250.12 | 250.70 | 834,727 | +2.78(+1.12%) |
May 22, 2020 | 246.91 | 249.52 | 243.37 | 247.92 | 398,306 | +2.94(+1.20%) |
May 21, 2020 | 246.78 | 247.55 | 243.28 | 244.97 | 1,272,628 | -2.41(-0.98%) |
May 20, 2020 | 249.05 | 250.81 | 246.62 | 247.39 | 767,156 | +2.27(+0.93%) |
May 19, 2020 | 250.29 | 252.23 | 244.75 | 245.12 | 992,712 | -5.15(-2.06%) |
May 18, 2020 | 247.56 | 252.94 | 247.04 | 250.26 | 1,168,007 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.06 | 242.08 | 2,793,855 | -2.47(-1.01%) |
May 14, 2020 | 235.59 | 244.97 | 234.20 | 244.54 | 1,160,532 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.09 | 235.31 | 238.62 | 780,445 | -2.67(-1.11%) |
May 12, 2020 | 245.61 | 247.83 | 241.29 | 241.29 | 680,669 | -2.48(-1.02%) |
May 11, 2020 | 239.80 | 245.86 | 238.21 | 243.76 | 716,592 | +1.26(+0.52%) |
May 08, 2020 | 242.49 | 244.39 | 240.57 | 242.50 | 598,594 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.59 | 793,297 | +5.97(+2.57%) |
May 06, 2020 | 242.35 | 242.90 | 231.46 | 232.62 | 876,103 | -8.65(-3.59%) |
May 05, 2020 | 239.92 | 243.50 | 237.29 | 241.27 | 1,148,435 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.85 | 227.64 | 236.37 | 861,619 | +3.42(+1.47%) |