Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 375.81 | 376.83 | 360.82 | 365.82 | 250,486 | -11.83(-3.13%) |
Jul 30, 2020 | 383.66 | 385.33 | 358.71 | 377.65 | 313,939 | -15.51(-3.95%) |
Jul 29, 2020 | 379.81 | 397.17 | 379.81 | 393.17 | 255,605 | +16.00(+4.24%) |
Jul 28, 2020 | 378.98 | 380.35 | 374.67 | 377.17 | 226,083 | -0.32(-0.09%) |
Jul 27, 2020 | 378.81 | 380.02 | 375.58 | 377.49 | 186,311 | -2.61(-0.69%) |
Jul 24, 2020 | 380.30 | 381.66 | 374.85 | 380.10 | 145,335 | -1.16(-0.30%) |
Jul 23, 2020 | 382.93 | 387.71 | 379.62 | 381.25 | 113,404 | -0.56(-0.15%) |
Jul 22, 2020 | 378.17 | 383.35 | 375.64 | 381.81 | 161,001 | +3.95(+1.05%) |
Jul 21, 2020 | 377.49 | 380.31 | 374.93 | 377.86 | 129,913 | +0.57(+0.15%) |
Jul 20, 2020 | 374.41 | 378.23 | 373.01 | 377.29 | 135,735 | +2.86(+0.76%) |
Jul 17, 2020 | 365.25 | 376.50 | 364.39 | 374.43 | 166,141 | +11.71(+3.23%) |
Jul 16, 2020 | 366.22 | 367.33 | 358.96 | 362.72 | 102,909 | -4.38(-1.19%) |
Jul 15, 2020 | 358.45 | 370.30 | 358.45 | 367.11 | 147,899 | +11.82(+3.33%) |
Jul 14, 2020 | 342.48 | 355.95 | 342.48 | 355.28 | 169,616 | +11.87(+3.46%) |
Jul 13, 2020 | 351.10 | 355.45 | 342.53 | 343.41 | 252,218 | -4.45(-1.28%) |
Jul 10, 2020 | 350.87 | 351.98 | 344.78 | 347.86 | 119,532 | -2.14(-0.61%) |
Jul 09, 2020 | 351.57 | 353.56 | 345.28 | 350.00 | 204,865 | -3.24(-0.92%) |
Jul 08, 2020 | 353.85 | 356.49 | 350.98 | 353.23 | 172,903 | -0.42(-0.12%) |
Jul 07, 2020 | 357.75 | 360.76 | 352.99 | 353.65 | 192,261 | -7.31(-2.03%) |
Jul 06, 2020 | 366.64 | 367.66 | 360.46 | 360.97 | 223,699 | +0.00(+0.00%) |
Jul 02, 2020 | 364.79 | 366.43 | 360.33 | 360.97 | 195,310 | -0.77(-0.21%) |
Jul 01, 2020 | 356.87 | 367.68 | 356.87 | 361.73 | 292,708 | +4.85(+1.36%) |
Jun 30, 2020 | 349.01 | 358.41 | 348.91 | 356.88 | 245,229 | +8.37(+2.40%) |
Jun 29, 2020 | 350.52 | 350.52 | 343.97 | 348.50 | 261,131 | -0.42(-0.12%) |
Jun 26, 2020 | 348.05 | 350.38 | 343.62 | 348.93 | 518,312 | +0.89(+0.26%) |
Jun 25, 2020 | 349.12 | 349.12 | 340.81 | 348.04 | 195,673 | -0.34(-0.10%) |
Jun 24, 2020 | 357.57 | 359.93 | 341.07 | 348.38 | 417,656 | -12.90(-3.57%) |
Jun 23, 2020 | 365.52 | 367.10 | 360.23 | 361.28 | 144,698 | +0.36(+0.10%) |
Jun 22, 2020 | 359.64 | 363.98 | 354.32 | 360.92 | 165,452 | -0.28(-0.08%) |
Jun 19, 2020 | 364.63 | 367.86 | 359.43 | 361.20 | 352,374 | +2.76(+0.77%) |
Jun 18, 2020 | 359.94 | 361.54 | 356.10 | 358.44 | 172,814 | -2.20(-0.61%) |
Jun 17, 2020 | 359.54 | 362.68 | 356.03 | 360.63 | 163,078 | +3.57(+1.00%) |
Jun 16, 2020 | 362.17 | 363.35 | 353.72 | 357.06 | 138,297 | +4.24(+1.20%) |
Jun 15, 2020 | 339.91 | 354.04 | 336.42 | 352.83 | 267,992 | +7.45(+2.16%) |
Jun 12, 2020 | 354.31 | 357.72 | 339.43 | 345.38 | 208,875 | +1.29(+0.38%) |
Jun 11, 2020 | 353.57 | 353.57 | 341.57 | 344.08 | 417,684 | -15.49(-4.31%) |
Jun 10, 2020 | 362.29 | 364.20 | 356.05 | 359.57 | 247,567 | -0.44(-0.12%) |
Jun 09, 2020 | 367.34 | 368.83 | 358.84 | 360.02 | 250,761 | -7.74(-2.10%) |
Jun 08, 2020 | 364.87 | 369.77 | 363.23 | 367.75 | 244,549 | -1.48(-0.40%) |
Jun 05, 2020 | 363.17 | 375.40 | 361.36 | 369.23 | 296,688 | +9.79(+2.72%) |
Jun 04, 2020 | 361.80 | 366.28 | 355.55 | 359.45 | 284,506 | -4.20(-1.15%) |
Jun 03, 2020 | 358.47 | 366.39 | 355.74 | 363.64 | 261,112 | +5.58(+1.56%) |
Jun 02, 2020 | 361.42 | 363.57 | 354.19 | 358.06 | 337,844 | -0.29(-0.08%) |
Jun 01, 2020 | 354.66 | 361.89 | 354.31 | 358.35 | 300,800 | +2.57(+0.72%) |
May 29, 2020 | 352.98 | 356.03 | 350.59 | 355.78 | 372,160 | +4.48(+1.28%) |
May 28, 2020 | 344.57 | 352.33 | 342.21 | 351.30 | 322,171 | +10.45(+3.07%) |
May 27, 2020 | 343.29 | 347.65 | 328.65 | 340.85 | 554,981 | -2.32(-0.68%) |
May 26, 2020 | 367.82 | 370.14 | 337.95 | 343.17 | 447,336 | -12.98(-3.64%) |
May 22, 2020 | 346.91 | 356.63 | 341.86 | 356.15 | 288,019 | +11.51(+3.34%) |
May 21, 2020 | 344.28 | 347.86 | 339.49 | 344.64 | 329,183 | -0.75(-0.22%) |
May 20, 2020 | 342.87 | 346.83 | 339.67 | 345.40 | 186,137 | +6.49(+1.92%) |
May 19, 2020 | 347.33 | 349.92 | 338.91 | 338.91 | 156,985 | -7.28(-2.10%) |
May 18, 2020 | 338.53 | 351.83 | 338.53 | 346.19 | 208,886 | +17.05(+5.18%) |
May 15, 2020 | 325.83 | 331.09 | 324.43 | 329.14 | 138,298 | +1.31(+0.40%) |
May 14, 2020 | 327.15 | 329.37 | 322.23 | 327.83 | 318,114 | -3.24(-0.98%) |
May 13, 2020 | 332.58 | 335.58 | 325.36 | 331.06 | 276,889 | -2.19(-0.66%) |
May 12, 2020 | 341.12 | 344.20 | 333.26 | 333.26 | 235,694 | -7.07(-2.08%) |
May 11, 2020 | 332.13 | 341.60 | 329.85 | 340.33 | 206,525 | +7.00(+2.10%) |
May 08, 2020 | 336.95 | 341.32 | 333.00 | 333.32 | 197,140 | -2.91(-0.87%) |
May 07, 2020 | 335.13 | 339.40 | 333.80 | 336.23 | 177,334 | +6.42(+1.95%) |
May 06, 2020 | 334.59 | 338.57 | 329.54 | 329.81 | 198,821 | -3.96(-1.19%) |
May 05, 2020 | 319.22 | 337.70 | 318.56 | 333.77 | 455,343 | +14.66(+4.60%) |
May 04, 2020 | 322.20 | 325.23 | 315.20 | 319.10 | 651,109 | -3.52(-1.09%) |