Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 283.50 | 284.11 | 279.51 | 284.11 | 4,711,616 | +2.36(+0.84%) |
Jul 30, 2020 | 279.98 | 282.18 | 278.02 | 281.75 | 3,111,558 | -1.03(-0.36%) |
Jul 29, 2020 | 280.23 | 283.32 | 280.14 | 282.79 | 2,500,382 | +3.38(+1.21%) |
Jul 28, 2020 | 280.40 | 281.49 | 279.08 | 279.41 | 3,311,210 | -1.74(-0.62%) |
Jul 27, 2020 | 279.74 | 281.29 | 279.04 | 281.15 | 2,376,825 | +2.04(+0.73%) |
Jul 24, 2020 | 279.15 | 280.05 | 277.67 | 279.11 | 3,011,332 | -1.82(-0.65%) |
Jul 23, 2020 | 283.95 | 284.60 | 279.64 | 280.93 | 3,682,506 | -3.40(-1.20%) |
Jul 22, 2020 | 282.33 | 284.55 | 282.23 | 284.33 | 4,351,933 | +1.61(+0.57%) |
Jul 21, 2020 | 283.88 | 284.35 | 281.80 | 282.72 | 3,495,738 | +0.59(+0.21%) |
Jul 20, 2020 | 279.60 | 282.77 | 278.90 | 282.13 | 2,681,913 | +2.33(+0.83%) |
Jul 17, 2020 | 279.96 | 280.56 | 278.10 | 279.80 | 2,372,286 | +0.74(+0.26%) |
Jul 16, 2020 | 278.15 | 279.39 | 277.53 | 279.07 | 3,254,542 | -0.81(-0.29%) |
Jul 15, 2020 | 280.41 | 280.94 | 277.72 | 279.88 | 6,970,118 | +2.46(+0.89%) |
Jul 14, 2020 | 272.46 | 277.69 | 271.36 | 277.42 | 4,274,886 | +3.66(+1.34%) |
Jul 13, 2020 | 278.29 | 280.66 | 273.23 | 273.75 | 3,854,406 | -2.50(-0.90%) |
Jul 10, 2020 | 273.34 | 276.45 | 272.03 | 276.25 | 2,865,038 | +2.75(+1.00%) |
Jul 09, 2020 | 275.52 | 275.78 | 270.20 | 273.51 | 3,336,651 | -1.92(-0.70%) |
Jul 08, 2020 | 273.60 | 275.43 | 271.98 | 275.43 | 2,566,230 | +2.55(+0.93%) |
Jul 07, 2020 | 274.24 | 276.14 | 272.55 | 272.88 | 3,610,905 | -2.86(-1.04%) |
Jul 06, 2020 | 275.18 | 276.05 | 274.45 | 275.74 | 3,768,830 | +4.21(+1.55%) |
Jul 02, 2020 | 273.38 | 274.60 | 270.93 | 271.53 | 3,867,019 | +1.36(+0.50%) |
Jul 01, 2020 | 269.22 | 271.25 | 268.82 | 270.17 | 3,918,285 | +1.84(+0.68%) |
Jun 30, 2020 | 264.41 | 269.77 | 264.28 | 268.33 | 5,495,415 | +3.53(+1.33%) |
Jun 29, 2020 | 262.14 | 264.82 | 260.08 | 264.80 | 3,654,992 | +3.81(+1.46%) |
Jun 26, 2020 | 266.27 | 266.46 | 260.43 | 260.99 | 4,755,650 | -6.26(-2.34%) |
Jun 25, 2020 | 263.96 | 267.57 | 262.04 | 267.25 | 4,136,209 | +2.80(+1.06%) |
Jun 24, 2020 | 269.44 | 270.02 | 262.74 | 264.46 | 4,808,845 | -6.94(-2.56%) |
Jun 23, 2020 | 272.67 | 273.54 | 271.02 | 271.40 | 2,655,943 | +1.22(+0.45%) |
Jun 22, 2020 | 267.81 | 270.48 | 266.78 | 270.17 | 2,667,050 | +1.78(+0.66%) |
Jun 19, 2020 | 273.17 | 273.38 | 267.17 | 268.39 | 3,694,415 | -1.59(-0.59%) |
Jun 18, 2020 | 268.39 | 270.42 | 268.00 | 269.98 | 2,916,780 | +0.25(+0.09%) |
Jun 17, 2020 | 271.93 | 272.21 | 269.25 | 269.74 | 2,822,576 | -1.24(-0.46%) |
Jun 16, 2020 | 273.18 | 273.32 | 266.38 | 270.98 | 5,619,010 | +5.20(+1.96%) |
Jun 15, 2020 | 257.98 | 266.87 | 256.90 | 265.78 | 4,690,841 | +2.40(+0.91%) |
Jun 12, 2020 | 266.87 | 267.62 | 258.53 | 263.38 | 6,617,032 | +3.14(+1.21%) |
Jun 11, 2020 | 269.70 | 277.37 | 259.76 | 260.25 | 8,211,401 | -15.92(-5.76%) |
Jun 10, 2020 | 278.34 | 279.15 | 275.57 | 276.16 | 5,945,758 | -1.73(-0.62%) |
Jun 09, 2020 | 277.36 | 279.14 | 276.55 | 277.89 | 4,973,420 | -1.99(-0.71%) |
Jun 08, 2020 | 277.30 | 280.02 | 276.78 | 279.88 | 5,900,638 | +3.35(+1.21%) |
Jun 05, 2020 | 274.67 | 278.20 | 274.65 | 276.53 | 6,387,053 | +6.89(+2.56%) |
Jun 04, 2020 | 269.36 | 271.01 | 267.67 | 269.64 | 4,051,227 | -0.69(-0.25%) |
Jun 03, 2020 | 268.61 | 271.18 | 268.36 | 270.32 | 5,899,060 | +3.52(+1.32%) |
Jun 02, 2020 | 265.40 | 266.80 | 264.14 | 266.80 | 4,607,597 | +2.18(+0.82%) |
Jun 01, 2020 | 262.84 | 265.12 | 262.37 | 264.62 | 4,139,152 | +1.15(+0.44%) |
May 29, 2020 | 261.86 | 264.04 | 259.34 | 263.48 | 7,486,937 | +1.18(+0.45%) |
May 28, 2020 | 263.74 | 265.63 | 261.65 | 262.30 | 4,918,444 | -0.52(-0.20%) |
May 27, 2020 | 261.62 | 262.82 | 256.99 | 262.82 | 5,467,248 | +3.78(+1.46%) |
May 26, 2020 | 261.38 | 261.57 | 258.58 | 259.04 | 5,213,027 | +3.29(+1.29%) |
May 22, 2020 | 255.01 | 255.91 | 253.82 | 255.75 | 2,438,133 | +0.57(+0.22%) |
May 21, 2020 | 256.93 | 257.67 | 254.25 | 255.18 | 3,800,273 | -1.85(-0.72%) |
May 20, 2020 | 256.10 | 257.86 | 255.88 | 257.02 | 5,188,297 | +4.13(+1.63%) |
May 19, 2020 | 254.87 | 256.41 | 252.73 | 252.90 | 5,221,579 | -2.41(-0.94%) |
May 18, 2020 | 253.65 | 256.84 | 253.41 | 255.31 | 7,183,579 | +7.57(+3.06%) |
May 15, 2020 | 244.44 | 247.80 | 243.52 | 247.74 | 3,595,246 | +1.11(+0.45%) |
May 14, 2020 | 241.42 | 246.76 | 239.20 | 246.63 | 8,209,265 | +2.94(+1.21%) |
May 13, 2020 | 247.58 | 248.55 | 241.45 | 243.69 | 5,960,426 | -4.40(-1.77%) |
May 12, 2020 | 254.27 | 254.67 | 248.01 | 248.09 | 5,471,916 | -5.09(-2.01%) |
May 11, 2020 | 251.26 | 254.48 | 250.93 | 253.18 | 3,680,458 | +0.04(+0.02%) |
May 08, 2020 | 251.97 | 253.48 | 250.88 | 253.14 | 3,404,977 | +4.16(+1.67%) |
May 07, 2020 | 249.07 | 250.81 | 248.55 | 248.98 | 3,609,813 | +2.91(+1.18%) |
May 06, 2020 | 249.31 | 249.69 | 245.95 | 246.07 | 3,206,022 | -1.67(-0.67%) |
May 05, 2020 | 248.12 | 250.35 | 247.32 | 247.74 | 4,707,797 | +2.26(+0.92%) |
May 04, 2020 | 242.92 | 245.72 | 241.61 | 245.48 | 4,383,072 | +0.77(+0.32%) |