Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 275.50 | 275.50 | 267.14 | 271.56 | 958,807 | -2.38(-0.87%) |
Jul 30, 2020 | 275.37 | 278.60 | 270.38 | 273.94 | 788,035 | -7.33(-2.60%) |
Jul 29, 2020 | 273.10 | 282.01 | 272.49 | 281.27 | 719,865 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.87 | 808,908 | -6.60(-2.36%) |
Jul 27, 2020 | 279.94 | 285.29 | 278.38 | 279.47 | 977,104 | -0.17(-0.06%) |
Jul 24, 2020 | 278.07 | 280.88 | 274.51 | 279.65 | 604,434 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.51 | 276.43 | 278.14 | 554,881 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,667 | +2.53(+0.90%) |
Jul 21, 2020 | 283.75 | 285.85 | 279.95 | 280.81 | 557,906 | -2.94(-1.04%) |
Jul 20, 2020 | 282.82 | 285.09 | 281.86 | 283.75 | 462,603 | +1.37(+0.49%) |
Jul 17, 2020 | 281.01 | 282.68 | 278.75 | 282.38 | 510,791 | +3.02(+1.08%) |
Jul 16, 2020 | 281.19 | 282.31 | 276.32 | 279.36 | 502,249 | -4.00(-1.41%) |
Jul 15, 2020 | 285.90 | 286.10 | 280.10 | 283.35 | 495,542 | +2.20(+0.78%) |
Jul 14, 2020 | 274.64 | 281.34 | 273.06 | 281.15 | 563,214 | +5.29(+1.92%) |
Jul 13, 2020 | 284.55 | 286.14 | 274.49 | 275.86 | 578,883 | -6.91(-2.44%) |
Jul 10, 2020 | 283.40 | 284.08 | 280.52 | 282.77 | 447,498 | -1.32(-0.47%) |
Jul 09, 2020 | 284.62 | 286.38 | 280.28 | 284.10 | 632,143 | +0.05(+0.02%) |
Jul 08, 2020 | 277.29 | 284.19 | 277.29 | 284.05 | 717,466 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.02 | 270.63 | 275.49 | 704,029 | +1.66(+0.61%) |
Jul 06, 2020 | 272.43 | 277.36 | 272.30 | 273.83 | 710,939 | +5.45(+2.03%) |
Jul 02, 2020 | 273.05 | 274.37 | 268.20 | 268.38 | 506,958 | -0.37(-0.14%) |
Jul 01, 2020 | 265.12 | 270.43 | 264.48 | 268.75 | 535,882 | +3.53(+1.33%) |
Jun 30, 2020 | 260.05 | 265.97 | 258.99 | 265.21 | 1,436,385 | +5.43(+2.09%) |
Jun 29, 2020 | 262.57 | 262.57 | 256.31 | 259.79 | 689,600 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.65 | 258.98 | 259.66 | 934,671 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.62 | 266.61 | 665,456 | +10.27(+4.01%) |
Jun 24, 2020 | 264.51 | 265.24 | 255.16 | 256.33 | 855,192 | -11.10(-4.15%) |
Jun 23, 2020 | 269.56 | 270.42 | 266.30 | 267.44 | 420,551 | +0.44(+0.17%) |
Jun 22, 2020 | 265.36 | 267.36 | 263.25 | 266.99 | 512,966 | +1.29(+0.49%) |
Jun 19, 2020 | 270.13 | 272.04 | 263.38 | 265.70 | 812,956 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.99 | 263.28 | 265.37 | 382,753 | -0.13(-0.05%) |
Jun 17, 2020 | 265.66 | 268.55 | 264.40 | 265.50 | 375,090 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.09 | 259.44 | 265.04 | 617,489 | +4.19(+1.61%) |
Jun 15, 2020 | 252.93 | 262.20 | 251.49 | 260.85 | 631,485 | +3.12(+1.21%) |
Jun 12, 2020 | 257.11 | 258.87 | 251.00 | 257.73 | 834,606 | +8.40(+3.37%) |
Jun 11, 2020 | 261.85 | 261.85 | 248.82 | 249.34 | 933,466 | -17.88(-6.69%) |
Jun 10, 2020 | 267.15 | 270.89 | 264.44 | 267.21 | 708,196 | +1.76(+0.66%) |
Jun 09, 2020 | 267.41 | 269.43 | 265.18 | 265.46 | 980,364 | -6.59(-2.42%) |
Jun 08, 2020 | 266.62 | 272.11 | 263.87 | 272.05 | 1,129,094 | +2.05(+0.76%) |
Jun 05, 2020 | 271.72 | 273.82 | 268.14 | 270.00 | 1,026,450 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.33 | 264.18 | 266.47 | 808,303 | -6.32(-2.32%) |
Jun 03, 2020 | 269.91 | 273.67 | 267.34 | 272.79 | 792,375 | +5.93(+2.22%) |
Jun 02, 2020 | 267.55 | 268.12 | 263.89 | 266.87 | 1,071,054 | -0.58(-0.22%) |
Jun 01, 2020 | 260.30 | 268.35 | 260.30 | 267.44 | 1,024,038 | +9.30(+3.60%) |
May 29, 2020 | 256.74 | 258.84 | 253.03 | 258.15 | 1,290,392 | +2.53(+0.99%) |
May 28, 2020 | 251.96 | 259.34 | 250.21 | 255.62 | 1,294,223 | +5.79(+2.32%) |
May 27, 2020 | 254.28 | 254.57 | 246.54 | 249.83 | 834,998 | -0.88(-0.35%) |
May 26, 2020 | 253.90 | 254.64 | 250.13 | 250.71 | 834,703 | +2.78(+1.12%) |
May 22, 2020 | 246.92 | 249.53 | 243.38 | 247.93 | 398,294 | +2.94(+1.20%) |
May 21, 2020 | 246.79 | 247.55 | 243.29 | 244.98 | 1,272,591 | -2.41(-0.98%) |
May 20, 2020 | 249.06 | 250.82 | 246.62 | 247.39 | 767,134 | +2.27(+0.93%) |
May 19, 2020 | 250.30 | 252.24 | 244.76 | 245.13 | 992,684 | -5.14(-2.06%) |
May 18, 2020 | 247.56 | 252.95 | 247.05 | 250.27 | 1,167,973 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.07 | 242.08 | 2,793,774 | -2.47(-1.01%) |
May 14, 2020 | 235.60 | 244.98 | 234.20 | 244.55 | 1,160,499 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.10 | 235.32 | 238.62 | 780,422 | -2.67(-1.11%) |
May 12, 2020 | 245.62 | 247.83 | 241.29 | 241.29 | 680,649 | -2.48(-1.02%) |
May 11, 2020 | 239.81 | 245.87 | 238.22 | 243.77 | 716,572 | +1.26(+0.52%) |
May 08, 2020 | 242.50 | 244.40 | 240.58 | 242.51 | 598,577 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.60 | 793,274 | +5.97(+2.57%) |
May 06, 2020 | 242.36 | 242.90 | 231.47 | 232.62 | 876,078 | -8.65(-3.59%) |
May 05, 2020 | 239.93 | 243.51 | 237.30 | 241.27 | 1,148,402 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.86 | 227.64 | 236.38 | 861,594 | +3.42(+1.47%) |