Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 369.21 | 371.32 | 362.53 | 370.83 | 667,444 | +2.00(+0.54%) |
Jul 30, 2020 | 367.37 | 370.28 | 364.18 | 368.83 | 707,787 | -0.59(-0.16%) |
Jul 29, 2020 | 371.38 | 373.41 | 368.61 | 369.43 | 454,439 | -0.26(-0.07%) |
Jul 28, 2020 | 373.64 | 374.88 | 369.06 | 369.69 | 497,066 | -4.02(-1.08%) |
Jul 27, 2020 | 374.68 | 378.77 | 371.31 | 373.71 | 573,028 | +2.59(+0.70%) |
Jul 24, 2020 | 363.99 | 371.42 | 361.20 | 371.12 | 572,363 | +5.36(+1.47%) |
Jul 23, 2020 | 374.07 | 374.66 | 362.46 | 365.75 | 644,168 | -7.48(-2.00%) |
Jul 22, 2020 | 372.61 | 379.09 | 371.59 | 373.24 | 592,445 | +1.26(+0.34%) |
Jul 21, 2020 | 378.88 | 379.49 | 370.78 | 371.98 | 577,558 | -3.47(-0.92%) |
Jul 20, 2020 | 375.14 | 378.56 | 369.41 | 375.45 | 688,865 | +1.16(+0.31%) |
Jul 17, 2020 | 393.26 | 393.26 | 372.16 | 374.29 | 1,234,594 | -16.59(-4.24%) |
Jul 16, 2020 | 387.51 | 404.92 | 387.20 | 390.88 | 1,377,924 | -5.91(-1.49%) |
Jul 15, 2020 | 384.63 | 400.31 | 383.13 | 396.79 | 1,207,299 | +10.91(+2.83%) |
Jul 14, 2020 | 384.08 | 388.88 | 374.64 | 385.88 | 923,476 | +0.88(+0.23%) |
Jul 13, 2020 | 385.59 | 400.12 | 384.86 | 385.00 | 1,219,133 | +2.94(+0.77%) |
Jul 10, 2020 | 371.20 | 382.63 | 368.05 | 382.05 | 898,578 | +12.29(+3.32%) |
Jul 09, 2020 | 370.31 | 371.53 | 362.94 | 369.76 | 569,388 | +1.30(+0.35%) |
Jul 08, 2020 | 366.14 | 369.70 | 365.89 | 368.46 | 515,614 | +2.88(+0.79%) |
Jul 07, 2020 | 369.04 | 372.86 | 365.33 | 365.58 | 747,830 | -3.70(-1.00%) |
Jul 06, 2020 | 362.57 | 371.21 | 360.85 | 369.29 | 697,540 | +10.47(+2.92%) |
Jul 02, 2020 | 362.13 | 364.48 | 356.93 | 358.82 | 432,869 | -1.55(-0.43%) |
Jul 01, 2020 | 356.26 | 361.63 | 354.51 | 360.37 | 454,772 | +6.01(+1.70%) |
Jun 30, 2020 | 353.83 | 355.88 | 348.66 | 354.36 | 784,815 | +0.26(+0.07%) |
Jun 29, 2020 | 350.25 | 355.23 | 347.22 | 354.10 | 505,892 | +3.22(+0.92%) |
Jun 26, 2020 | 359.26 | 359.93 | 349.50 | 350.88 | 829,457 | -7.57(-2.11%) |
Jun 25, 2020 | 358.46 | 360.91 | 354.25 | 358.45 | 503,767 | -1.71(-0.47%) |
Jun 24, 2020 | 362.48 | 366.29 | 357.60 | 360.15 | 573,061 | -1.99(-0.55%) |
Jun 23, 2020 | 371.96 | 372.62 | 361.42 | 362.14 | 498,134 | -6.79(-1.84%) |
Jun 22, 2020 | 361.65 | 371.30 | 360.70 | 368.93 | 557,702 | +5.97(+1.64%) |
Jun 19, 2020 | 365.27 | 365.45 | 358.34 | 362.96 | 936,945 | +2.74(+0.76%) |
Jun 18, 2020 | 365.38 | 366.05 | 358.73 | 360.22 | 482,456 | -4.91(-1.35%) |
Jun 17, 2020 | 360.02 | 367.21 | 359.43 | 365.13 | 702,702 | +5.57(+1.55%) |
Jun 16, 2020 | 364.54 | 365.62 | 355.90 | 359.56 | 804,786 | -2.94(-0.81%) |
Jun 15, 2020 | 361.20 | 363.22 | 353.76 | 362.49 | 965,220 | -0.22(-0.06%) |
Jun 12, 2020 | 369.59 | 371.38 | 351.01 | 362.71 | 1,086,760 | -3.70(-1.01%) |
Jun 11, 2020 | 370.45 | 378.10 | 365.83 | 366.42 | 821,521 | -9.12(-2.43%) |
Jun 10, 2020 | 366.89 | 376.19 | 364.14 | 375.54 | 886,898 | +9.67(+2.64%) |
Jun 09, 2020 | 360.82 | 368.93 | 358.91 | 365.87 | 855,166 | +6.13(+1.70%) |
Jun 08, 2020 | 355.90 | 361.39 | 354.97 | 359.75 | 669,458 | -0.56(-0.16%) |
Jun 05, 2020 | 365.35 | 365.99 | 355.95 | 360.31 | 747,576 | -6.10(-1.66%) |
Jun 04, 2020 | 373.70 | 377.49 | 363.30 | 366.41 | 728,860 | -7.05(-1.89%) |
Jun 03, 2020 | 370.45 | 374.28 | 368.53 | 373.45 | 636,809 | +5.05(+1.37%) |
Jun 02, 2020 | 370.09 | 370.92 | 364.83 | 368.40 | 689,716 | +1.23(+0.33%) |
Jun 01, 2020 | 369.10 | 377.52 | 366.81 | 367.17 | 1,015,993 | -2.16(-0.59%) |
May 29, 2020 | 354.42 | 369.98 | 353.93 | 369.34 | 1,173,180 | +19.42(+5.55%) |
May 28, 2020 | 359.88 | 359.88 | 348.98 | 349.91 | 725,040 | -8.06(-2.25%) |
May 27, 2020 | 348.16 | 359.16 | 344.62 | 357.97 | 1,343,509 | +13.22(+3.83%) |
May 26, 2020 | 358.91 | 359.31 | 344.73 | 344.75 | 904,733 | -11.43(-3.21%) |
May 22, 2020 | 360.36 | 362.07 | 351.82 | 356.18 | 668,389 | -3.01(-0.84%) |
May 21, 2020 | 361.26 | 362.60 | 357.03 | 359.19 | 463,563 | -1.91(-0.53%) |
May 20, 2020 | 357.05 | 361.26 | 355.79 | 361.10 | 787,808 | +6.92(+1.95%) |
May 19, 2020 | 347.47 | 356.39 | 345.95 | 354.18 | 647,120 | +5.27(+1.51%) |
May 18, 2020 | 362.54 | 362.54 | 345.62 | 348.91 | 1,063,242 | -11.05(-3.07%) |
May 15, 2020 | 356.22 | 359.99 | 353.62 | 359.96 | 610,722 | +0.03(+0.01%) |
May 14, 2020 | 367.46 | 369.46 | 356.58 | 359.93 | 774,504 | -8.57(-2.32%) |
May 13, 2020 | 363.49 | 368.86 | 360.42 | 368.49 | 1,123,022 | +6.72(+1.86%) |
May 12, 2020 | 364.32 | 365.86 | 359.27 | 361.77 | 939,440 | +0.43(+0.12%) |
May 11, 2020 | 353.36 | 366.36 | 349.42 | 361.34 | 10,737,308 | +8.02(+2.27%) |
May 08, 2020 | 353.69 | 357.70 | 349.49 | 353.32 | 982,839 | +1.86(+0.53%) |
May 07, 2020 | 355.13 | 356.06 | 348.56 | 351.46 | 1,370,919 | -4.91(-1.38%) |
May 06, 2020 | 353.77 | 363.32 | 353.77 | 356.38 | 967,779 | +0.80(+0.23%) |
May 05, 2020 | 346.94 | 356.89 | 341.83 | 355.57 | 812,159 | +11.83(+3.44%) |
May 04, 2020 | 341.02 | 346.07 | 340.87 | 343.74 | 654,419 | +1.72(+0.50%) |