Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 286.62 | 286.90 | 281.52 | 285.99 | 4,143,317 | -2.31(-0.80%) |
Jul 30, 2020 | 284.95 | 289.47 | 282.32 | 288.31 | 2,334,765 | -1.37(-0.47%) |
Jul 29, 2020 | 284.75 | 292.58 | 283.37 | 289.68 | 2,829,600 | +6.38(+2.25%) |
Jul 28, 2020 | 281.37 | 284.69 | 280.72 | 283.30 | 2,389,900 | +1.26(+0.45%) |
Jul 27, 2020 | 281.88 | 285.38 | 280.88 | 282.05 | 2,181,444 | -2.07(-0.73%) |
Jul 24, 2020 | 286.51 | 287.41 | 282.64 | 284.11 | 2,557,494 | -2.06(-0.72%) |
Jul 23, 2020 | 291.11 | 291.40 | 284.57 | 286.17 | 2,506,650 | -3.53(-1.22%) |
Jul 22, 2020 | 287.96 | 289.89 | 285.07 | 289.70 | 2,049,394 | +1.51(+0.52%) |
Jul 21, 2020 | 288.12 | 289.98 | 286.31 | 288.19 | 2,478,133 | +1.56(+0.54%) |
Jul 20, 2020 | 289.78 | 291.49 | 285.62 | 286.63 | 2,514,886 | -2.90(-1.00%) |
Jul 17, 2020 | 291.95 | 293.73 | 289.27 | 289.54 | 3,193,877 | -0.59(-0.20%) |
Jul 16, 2020 | 288.10 | 293.62 | 286.35 | 290.12 | 4,070,110 | +2.91(+1.01%) |
Jul 15, 2020 | 284.43 | 293.46 | 282.10 | 287.21 | 5,416,338 | -4.20(-1.44%) |
Jul 14, 2020 | 281.30 | 292.57 | 280.26 | 291.42 | 4,480,461 | +8.32(+2.94%) |
Jul 13, 2020 | 275.90 | 287.64 | 275.59 | 283.09 | 4,512,679 | +8.01(+2.91%) |
Jul 10, 2020 | 277.93 | 277.93 | 271.18 | 275.08 | 2,532,086 | +0.07(+0.02%) |
Jul 09, 2020 | 278.74 | 282.00 | 271.56 | 275.02 | 3,240,767 | -6.85(-2.43%) |
Jul 08, 2020 | 280.86 | 284.18 | 279.29 | 281.87 | 2,103,752 | +1.66(+0.59%) |
Jul 07, 2020 | 283.99 | 286.73 | 279.54 | 280.20 | 2,197,489 | -5.82(-2.03%) |
Jul 06, 2020 | 286.20 | 286.66 | 282.73 | 286.02 | 2,535,185 | +4.30(+1.53%) |
Jul 02, 2020 | 283.84 | 286.28 | 280.70 | 281.72 | 2,087,644 | +0.50(+0.18%) |
Jul 01, 2020 | 279.43 | 283.75 | 278.87 | 281.22 | 2,439,284 | +2.63(+0.94%) |
Jun 30, 2020 | 272.57 | 280.01 | 271.71 | 278.60 | 3,104,750 | +4.90(+1.79%) |
Jun 29, 2020 | 272.46 | 276.07 | 270.72 | 273.69 | 2,494,786 | +2.72(+1.00%) |
Jun 26, 2020 | 278.78 | 280.14 | 269.97 | 270.98 | 5,339,221 | -8.82(-3.15%) |
Jun 25, 2020 | 272.30 | 280.33 | 270.20 | 279.80 | 3,294,452 | +6.65(+2.43%) |
Jun 24, 2020 | 277.69 | 280.63 | 269.74 | 273.15 | 3,599,211 | -7.95(-2.83%) |
Jun 23, 2020 | 277.71 | 282.69 | 274.93 | 281.10 | 4,259,554 | +4.66(+1.68%) |
Jun 22, 2020 | 273.72 | 276.75 | 270.39 | 276.44 | 2,299,824 | +1.35(+0.49%) |
Jun 19, 2020 | 278.11 | 280.08 | 274.78 | 275.09 | 5,471,770 | +0.95(+0.35%) |
Jun 18, 2020 | 273.15 | 274.42 | 269.55 | 274.14 | 3,109,726 | -1.05(-0.38%) |
Jun 17, 2020 | 277.54 | 277.54 | 273.90 | 275.19 | 2,698,645 | -0.38(-0.14%) |
Jun 16, 2020 | 277.86 | 279.87 | 270.34 | 275.57 | 4,514,545 | +6.32(+2.35%) |
Jun 15, 2020 | 261.48 | 269.93 | 257.43 | 269.25 | 4,779,071 | +1.06(+0.40%) |
Jun 12, 2020 | 273.36 | 276.60 | 262.12 | 268.19 | 5,759,451 | +1.33(+0.50%) |
Jun 11, 2020 | 285.31 | 285.31 | 264.09 | 266.85 | 7,058,530 | -20.71(-7.20%) |
Jun 10, 2020 | 290.56 | 291.85 | 284.84 | 287.56 | 3,504,367 | -3.25(-1.12%) |
Jun 09, 2020 | 291.46 | 294.05 | 289.05 | 290.81 | 3,255,223 | -0.25(-0.09%) |
Jun 08, 2020 | 290.28 | 297.05 | 289.61 | 291.07 | 4,928,317 | -2.23(-0.76%) |
Jun 05, 2020 | 285.91 | 295.58 | 282.62 | 293.30 | 5,905,648 | +12.95(+4.62%) |
Jun 04, 2020 | 285.14 | 286.36 | 276.78 | 280.35 | 4,650,727 | -6.84(-2.38%) |
Jun 03, 2020 | 289.54 | 291.67 | 284.73 | 287.18 | 4,635,854 | -0.90(-0.31%) |
Jun 02, 2020 | 287.40 | 289.77 | 283.78 | 288.09 | 2,931,156 | +0.36(+0.12%) |
Jun 01, 2020 | 285.93 | 287.78 | 282.68 | 287.73 | 3,077,131 | +1.02(+0.35%) |
May 29, 2020 | 286.59 | 290.02 | 282.95 | 286.71 | 6,648,546 | +0.83(+0.29%) |
May 28, 2020 | 287.75 | 291.24 | 285.25 | 285.89 | 4,665,600 | +0.19(+0.07%) |
May 27, 2020 | 279.73 | 285.73 | 273.50 | 285.70 | 5,973,300 | +8.35(+3.01%) |
May 26, 2020 | 278.86 | 279.36 | 275.10 | 277.35 | 4,856,956 | +4.66(+1.71%) |
May 22, 2020 | 270.21 | 272.97 | 267.85 | 272.69 | 3,107,687 | +2.85(+1.06%) |
May 21, 2020 | 269.02 | 272.87 | 267.98 | 269.84 | 3,832,930 | -1.01(-0.37%) |
May 20, 2020 | 275.47 | 275.47 | 269.64 | 270.86 | 3,402,489 | -1.00(-0.37%) |
May 19, 2020 | 273.44 | 277.10 | 271.69 | 271.85 | 3,252,825 | -4.05(-1.47%) |
May 18, 2020 | 280.72 | 281.89 | 274.65 | 275.91 | 4,269,254 | +2.26(+0.82%) |
May 15, 2020 | 275.01 | 282.15 | 273.42 | 273.65 | 12,953,448 | +0.33(+0.12%) |
May 14, 2020 | 259.51 | 275.05 | 259.24 | 273.32 | 6,065,440 | +11.86(+4.54%) |
May 13, 2020 | 267.56 | 269.36 | 259.17 | 261.46 | 5,819,255 | -9.12(-3.37%) |
May 12, 2020 | 274.41 | 275.71 | 270.58 | 270.58 | 4,479,086 | -0.93(-0.34%) |
May 11, 2020 | 268.57 | 272.84 | 268.28 | 271.51 | 3,711,517 | +1.59(+0.59%) |
May 08, 2020 | 272.27 | 272.75 | 268.67 | 269.93 | 3,402,741 | +0.25(+0.09%) |
May 07, 2020 | 273.74 | 274.90 | 267.59 | 269.67 | 3,362,470 | -1.92(-0.71%) |
May 06, 2020 | 277.54 | 279.97 | 271.28 | 271.59 | 2,741,911 | -4.02(-1.46%) |
May 05, 2020 | 272.71 | 278.39 | 270.20 | 275.61 | 2,659,521 | +5.17(+1.91%) |
May 04, 2020 | 267.56 | 270.81 | 265.33 | 270.43 | 3,077,271 | +2.85(+1.07%) |