Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 282.22 | 282.36 | 276.10 | 280.38 | 662,332 | -1.14(-0.40%) |
Jul 30, 2020 | 275.28 | 281.78 | 275.21 | 281.52 | 937,460 | +5.44(+1.97%) |
Jul 29, 2020 | 272.92 | 277.21 | 272.63 | 276.08 | 498,273 | +5.57(+2.06%) |
Jul 28, 2020 | 273.82 | 274.18 | 269.97 | 270.51 | 627,432 | -5.33(-1.93%) |
Jul 27, 2020 | 270.89 | 275.96 | 270.69 | 275.84 | 802,453 | +8.33(+3.12%) |
Jul 24, 2020 | 266.97 | 271.32 | 263.37 | 267.51 | 938,036 | -4.27(-1.57%) |
Jul 23, 2020 | 276.14 | 278.29 | 269.38 | 271.78 | 692,770 | -4.22(-1.53%) |
Jul 22, 2020 | 275.84 | 278.09 | 273.76 | 276.00 | 428,326 | +0.91(+0.33%) |
Jul 21, 2020 | 278.55 | 278.91 | 273.96 | 275.09 | 550,359 | -1.41(-0.51%) |
Jul 20, 2020 | 271.59 | 277.27 | 269.81 | 276.50 | 615,587 | +5.36(+1.98%) |
Jul 17, 2020 | 270.67 | 272.24 | 269.82 | 271.14 | 462,752 | +1.36(+0.50%) |
Jul 16, 2020 | 267.64 | 270.65 | 266.47 | 269.78 | 464,161 | -1.01(-0.37%) |
Jul 15, 2020 | 273.44 | 273.45 | 266.64 | 270.79 | 775,323 | -0.47(-0.17%) |
Jul 14, 2020 | 264.97 | 271.94 | 261.51 | 271.26 | 1,078,668 | +4.41(+1.65%) |
Jul 13, 2020 | 275.16 | 278.12 | 266.34 | 266.85 | 1,019,105 | -4.46(-1.64%) |
Jul 10, 2020 | 272.95 | 273.28 | 268.69 | 271.31 | 333,392 | -0.92(-0.34%) |
Jul 09, 2020 | 269.96 | 273.88 | 265.84 | 272.23 | 693,344 | +3.56(+1.33%) |
Jul 08, 2020 | 267.09 | 268.90 | 265.00 | 268.67 | 556,092 | +3.59(+1.36%) |
Jul 07, 2020 | 267.68 | 269.32 | 264.65 | 265.08 | 653,562 | -3.17(-1.18%) |
Jul 06, 2020 | 266.48 | 269.27 | 265.65 | 268.24 | 798,607 | +6.90(+2.64%) |
Jul 02, 2020 | 262.17 | 263.77 | 260.55 | 261.34 | 616,968 | +3.16(+1.22%) |
Jul 01, 2020 | 261.77 | 261.87 | 257.94 | 258.18 | 659,116 | -3.35(-1.28%) |
Jun 30, 2020 | 256.09 | 262.51 | 255.87 | 261.53 | 1,410,626 | +6.60(+2.59%) |
Jun 29, 2020 | 252.24 | 255.03 | 249.07 | 254.93 | 920,063 | +2.75(+1.09%) |
Jun 26, 2020 | 257.31 | 257.56 | 251.55 | 252.18 | 565,390 | -4.82(-1.88%) |
Jun 25, 2020 | 254.86 | 257.50 | 250.97 | 257.00 | 474,318 | +1.83(+0.72%) |
Jun 24, 2020 | 259.48 | 260.85 | 253.20 | 255.17 | 681,679 | -5.72(-2.19%) |
Jun 23, 2020 | 262.50 | 263.61 | 260.43 | 260.89 | 406,619 | +0.93(+0.36%) |
Jun 22, 2020 | 257.80 | 260.58 | 255.31 | 259.97 | 443,963 | +1.90(+0.74%) |
Jun 19, 2020 | 262.57 | 263.40 | 257.36 | 258.07 | 784,338 | -1.26(-0.48%) |
Jun 18, 2020 | 259.46 | 260.71 | 258.17 | 259.32 | 462,843 | -0.48(-0.19%) |
Jun 17, 2020 | 260.25 | 262.14 | 258.25 | 259.80 | 473,378 | +2.01(+0.78%) |
Jun 16, 2020 | 260.30 | 261.95 | 253.20 | 257.80 | 1,171,081 | +4.93(+1.95%) |
Jun 15, 2020 | 244.01 | 253.26 | 243.16 | 252.86 | 736,204 | +3.36(+1.35%) |
Jun 12, 2020 | 252.45 | 254.51 | 243.93 | 249.50 | 1,596,588 | +3.35(+1.36%) |
Jun 11, 2020 | 256.18 | 257.01 | 245.88 | 246.15 | 1,376,211 | -16.70(-6.35%) |
Jun 10, 2020 | 263.66 | 265.34 | 261.76 | 262.84 | 892,420 | +0.93(+0.35%) |
Jun 09, 2020 | 259.08 | 262.85 | 257.93 | 261.92 | 677,622 | +0.20(+0.08%) |
Jun 08, 2020 | 263.82 | 264.23 | 259.13 | 261.71 | 875,875 | -0.54(-0.21%) |
Jun 05, 2020 | 262.10 | 266.06 | 260.87 | 262.25 | 995,714 | +6.27(+2.45%) |
Jun 04, 2020 | 252.71 | 257.88 | 251.91 | 255.98 | 672,646 | +2.31(+0.91%) |
Jun 03, 2020 | 250.21 | 254.83 | 250.15 | 253.67 | 616,395 | +7.12(+2.89%) |
Jun 02, 2020 | 242.03 | 246.73 | 240.91 | 246.55 | 1,092,873 | +5.21(+2.16%) |
Jun 01, 2020 | 241.40 | 242.48 | 239.19 | 241.34 | 962,883 | -1.31(-0.54%) |
May 29, 2020 | 237.37 | 243.29 | 236.64 | 242.65 | 2,173,486 | +6.06(+2.56%) |
May 28, 2020 | 240.10 | 243.32 | 235.29 | 236.59 | 1,543,501 | -5.28(-2.18%) |
May 27, 2020 | 238.93 | 241.87 | 232.17 | 241.87 | 1,832,907 | +3.67(+1.54%) |
May 26, 2020 | 242.03 | 243.20 | 237.88 | 238.20 | 1,491,550 | +2.48(+1.05%) |
May 22, 2020 | 234.91 | 236.12 | 232.00 | 235.72 | 851,956 | +1.04(+0.44%) |
May 21, 2020 | 240.82 | 241.00 | 234.30 | 234.68 | 1,317,583 | -6.06(-2.52%) |
May 20, 2020 | 236.97 | 242.31 | 236.97 | 240.74 | 1,312,053 | +8.56(+3.68%) |
May 19, 2020 | 233.00 | 237.56 | 232.10 | 232.19 | 1,490,679 | -0.76(-0.33%) |
May 18, 2020 | 228.00 | 234.19 | 228.00 | 232.95 | 1,710,660 | +10.23(+4.59%) |
May 15, 2020 | 219.80 | 223.47 | 218.45 | 222.72 | 1,957,175 | -4.70(-2.07%) |
May 14, 2020 | 219.60 | 227.64 | 215.91 | 227.42 | 2,253,961 | +5.93(+2.68%) |
May 13, 2020 | 226.94 | 227.99 | 218.14 | 221.49 | 2,383,051 | -4.36(-1.93%) |
May 12, 2020 | 233.57 | 234.35 | 225.65 | 225.85 | 1,302,049 | -6.16(-2.65%) |
May 11, 2020 | 230.05 | 234.08 | 229.62 | 232.00 | 1,210,714 | -0.22(-0.10%) |
May 08, 2020 | 227.93 | 232.47 | 227.28 | 232.22 | 1,344,364 | +6.66(+2.95%) |
May 07, 2020 | 227.50 | 228.36 | 224.44 | 225.57 | 977,958 | +2.01(+0.90%) |
May 06, 2020 | 223.25 | 226.99 | 222.91 | 223.55 | 1,525,110 | +2.71(+1.23%) |
May 05, 2020 | 221.24 | 224.96 | 219.53 | 220.85 | 1,558,646 | +3.65(+1.68%) |
May 04, 2020 | 213.35 | 217.47 | 212.50 | 217.19 | 1,169,057 | +1.79(+0.83%) |