Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 363.25 | 363.83 | 353.42 | 360.95 | 2,131,897 | -1.32(-0.36%) |
Jul 30, 2020 | 351.97 | 365.09 | 351.31 | 362.28 | 2,682,553 | +16.95(+4.91%) |
Jul 29, 2020 | 336.97 | 346.29 | 334.00 | 345.33 | 2,260,558 | +11.39(+3.41%) |
Jul 28, 2020 | 339.37 | 343.51 | 333.62 | 333.94 | 1,391,827 | -8.76(-2.56%) |
Jul 27, 2020 | 332.51 | 344.61 | 331.77 | 342.69 | 1,830,914 | +11.83(+3.58%) |
Jul 24, 2020 | 329.42 | 333.05 | 321.83 | 330.87 | 2,092,922 | -8.71(-2.56%) |
Jul 23, 2020 | 343.43 | 351.77 | 335.83 | 339.57 | 1,801,347 | -6.83(-1.97%) |
Jul 22, 2020 | 344.50 | 347.40 | 341.18 | 346.41 | 1,083,189 | +4.73(+1.38%) |
Jul 21, 2020 | 342.02 | 346.64 | 337.20 | 341.68 | 1,821,881 | +3.13(+0.92%) |
Jul 20, 2020 | 331.39 | 340.65 | 327.31 | 338.55 | 1,304,350 | +7.16(+2.16%) |
Jul 17, 2020 | 332.91 | 333.36 | 326.49 | 331.39 | 1,179,580 | +1.33(+0.40%) |
Jul 16, 2020 | 325.65 | 331.81 | 324.33 | 330.06 | 1,236,346 | +1.59(+0.48%) |
Jul 15, 2020 | 332.16 | 333.81 | 321.19 | 328.47 | 1,710,411 | -2.72(-0.82%) |
Jul 14, 2020 | 321.63 | 332.58 | 317.16 | 331.19 | 2,109,199 | +8.54(+2.65%) |
Jul 13, 2020 | 328.26 | 335.19 | 322.38 | 322.65 | 2,257,321 | -2.72(-0.84%) |
Jul 10, 2020 | 320.69 | 325.67 | 316.44 | 325.37 | 1,497,019 | +4.04(+1.26%) |
Jul 09, 2020 | 322.87 | 324.37 | 316.83 | 321.33 | 1,734,386 | +1.88(+0.59%) |
Jul 08, 2020 | 318.49 | 320.99 | 315.24 | 319.46 | 1,034,016 | +5.66(+1.80%) |
Jul 07, 2020 | 317.86 | 322.78 | 313.43 | 313.80 | 1,333,717 | -6.77(-2.11%) |
Jul 06, 2020 | 315.83 | 322.51 | 314.85 | 320.57 | 1,478,308 | +10.78(+3.48%) |
Jul 02, 2020 | 308.99 | 313.38 | 304.95 | 309.79 | 1,788,022 | +5.95(+1.96%) |
Jul 01, 2020 | 308.31 | 308.90 | 302.54 | 303.84 | 1,595,845 | -5.72(-1.85%) |
Jun 30, 2020 | 297.82 | 311.80 | 295.66 | 309.56 | 2,914,807 | +14.36(+4.86%) |
Jun 29, 2020 | 290.70 | 295.72 | 287.69 | 295.21 | 1,542,028 | +5.69(+1.96%) |
Jun 26, 2020 | 298.98 | 299.25 | 287.45 | 289.52 | 4,423,663 | -9.65(-3.22%) |
Jun 25, 2020 | 294.93 | 299.92 | 287.69 | 299.17 | 1,664,471 | +6.53(+2.23%) |
Jun 24, 2020 | 297.68 | 303.03 | 290.91 | 292.64 | 1,871,149 | -9.76(-3.23%) |
Jun 23, 2020 | 301.49 | 305.35 | 299.07 | 302.40 | 1,842,929 | +3.52(+1.18%) |
Jun 22, 2020 | 298.60 | 301.31 | 293.87 | 298.88 | 1,609,218 | -2.82(-0.94%) |
Jun 19, 2020 | 306.54 | 311.15 | 300.07 | 301.70 | 2,727,278 | +0.43(+0.14%) |
Jun 18, 2020 | 300.52 | 304.08 | 299.10 | 301.27 | 1,330,874 | +0.98(+0.33%) |
Jun 17, 2020 | 297.25 | 300.93 | 294.40 | 300.30 | 1,925,855 | +7.94(+2.72%) |
Jun 16, 2020 | 290.44 | 295.48 | 286.80 | 292.36 | 2,668,016 | +14.82(+5.34%) |
Jun 15, 2020 | 262.95 | 278.10 | 261.68 | 277.53 | 2,213,360 | +6.31(+2.33%) |
Jun 12, 2020 | 279.11 | 280.64 | 263.73 | 271.22 | 2,269,803 | +1.99(+0.74%) |
Jun 11, 2020 | 278.06 | 284.67 | 268.70 | 269.23 | 2,163,024 | -17.99(-6.26%) |
Jun 10, 2020 | 287.32 | 290.43 | 285.45 | 287.22 | 1,682,163 | -0.98(-0.34%) |
Jun 09, 2020 | 281.83 | 291.48 | 279.41 | 288.20 | 1,712,209 | +4.52(+1.59%) |
Jun 08, 2020 | 292.51 | 293.63 | 282.36 | 283.68 | 1,772,004 | -6.99(-2.40%) |
Jun 05, 2020 | 285.87 | 295.51 | 285.38 | 290.67 | 2,622,070 | +12.47(+4.48%) |
Jun 04, 2020 | 272.18 | 279.88 | 269.92 | 278.20 | 2,160,300 | +4.72(+1.73%) |
Jun 03, 2020 | 265.49 | 276.44 | 262.67 | 273.48 | 2,546,932 | +14.71(+5.68%) |
Jun 02, 2020 | 259.68 | 260.71 | 254.61 | 258.77 | 1,780,765 | +0.47(+0.18%) |
Jun 01, 2020 | 258.87 | 263.36 | 257.25 | 258.30 | 1,447,220 | -2.57(-0.99%) |
May 29, 2020 | 257.87 | 262.91 | 253.65 | 260.88 | 2,932,165 | +6.53(+2.57%) |
May 28, 2020 | 260.24 | 266.72 | 252.96 | 254.35 | 2,400,401 | -8.86(-3.36%) |
May 27, 2020 | 255.78 | 263.54 | 246.14 | 263.20 | 2,579,061 | +9.29(+3.66%) |
May 26, 2020 | 256.90 | 259.33 | 253.41 | 253.91 | 2,003,525 | +4.98(+2.00%) |
May 22, 2020 | 250.10 | 251.50 | 245.59 | 248.93 | 1,842,320 | +0.42(+0.17%) |
May 21, 2020 | 257.62 | 258.61 | 247.85 | 248.51 | 1,858,862 | -9.98(-3.86%) |
May 20, 2020 | 255.47 | 260.64 | 254.63 | 258.49 | 2,160,696 | +9.07(+3.63%) |
May 19, 2020 | 245.80 | 255.66 | 244.42 | 249.43 | 1,994,282 | +4.00(+1.63%) |
May 18, 2020 | 247.36 | 250.70 | 241.61 | 245.43 | 2,790,960 | +5.37(+2.24%) |
May 15, 2020 | 240.94 | 246.03 | 237.18 | 240.07 | 3,862,347 | -16.36(-6.38%) |
May 14, 2020 | 232.18 | 257.37 | 229.10 | 256.43 | 3,750,076 | +19.84(+8.38%) |
May 13, 2020 | 244.00 | 245.22 | 230.48 | 236.59 | 2,670,547 | -7.43(-3.04%) |
May 12, 2020 | 252.87 | 254.43 | 243.76 | 244.01 | 1,850,577 | -5.96(-2.38%) |
May 11, 2020 | 250.20 | 252.79 | 246.99 | 249.97 | 1,848,347 | -3.02(-1.19%) |
May 08, 2020 | 241.08 | 253.92 | 240.27 | 252.99 | 2,978,952 | +16.94(+7.18%) |
May 07, 2020 | 238.31 | 241.90 | 235.55 | 236.05 | 1,620,533 | +2.93(+1.26%) |
May 06, 2020 | 237.69 | 242.59 | 232.60 | 233.13 | 2,465,078 | +1.67(+0.72%) |
May 05, 2020 | 229.36 | 240.26 | 228.69 | 231.46 | 2,379,506 | +7.90(+3.54%) |
May 04, 2020 | 223.04 | 224.00 | 220.56 | 223.56 | 2,759,926 | -0.48(-0.21%) |