Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 322.43 | 323.88 | 317.66 | 323.70 | 504,326 | +1.65(+0.51%) |
Jul 30, 2020 | 318.77 | 322.71 | 315.71 | 322.05 | 252,704 | -0.92(-0.28%) |
Jul 29, 2020 | 317.71 | 325.27 | 317.71 | 322.97 | 515,160 | +6.74(+2.13%) |
Jul 28, 2020 | 320.14 | 320.73 | 316.11 | 316.23 | 378,712 | -5.82(-1.81%) |
Jul 27, 2020 | 323.25 | 328.04 | 321.60 | 322.05 | 406,689 | -1.52(-0.47%) |
Jul 24, 2020 | 321.34 | 329.31 | 318.50 | 323.57 | 417,599 | +2.59(+0.81%) |
Jul 23, 2020 | 321.25 | 325.19 | 309.59 | 320.98 | 547,587 | -0.27(-0.09%) |
Jul 22, 2020 | 320.03 | 324.93 | 319.00 | 321.26 | 332,908 | +1.54(+0.48%) |
Jul 21, 2020 | 315.94 | 321.57 | 315.68 | 319.71 | 380,859 | +6.25(+1.99%) |
Jul 20, 2020 | 309.85 | 314.67 | 308.64 | 313.46 | 325,186 | +0.44(+0.14%) |
Jul 17, 2020 | 317.55 | 318.76 | 312.55 | 313.03 | 869,910 | -2.89(-0.92%) |
Jul 16, 2020 | 316.13 | 320.27 | 313.34 | 315.92 | 238,730 | -0.28(-0.09%) |
Jul 15, 2020 | 313.91 | 317.53 | 309.78 | 316.20 | 411,670 | +5.72(+1.84%) |
Jul 14, 2020 | 302.74 | 310.72 | 302.12 | 310.49 | 425,512 | +7.64(+2.52%) |
Jul 13, 2020 | 297.97 | 307.44 | 297.03 | 302.85 | 614,062 | +8.07(+2.74%) |
Jul 10, 2020 | 293.10 | 294.90 | 289.55 | 294.78 | 273,264 | +1.92(+0.66%) |
Jul 09, 2020 | 294.09 | 296.60 | 290.92 | 292.86 | 280,828 | +0.21(+0.07%) |
Jul 08, 2020 | 301.02 | 303.88 | 288.93 | 292.65 | 482,585 | -11.45(-3.76%) |
Jul 07, 2020 | 302.57 | 307.84 | 302.17 | 304.10 | 352,689 | -1.27(-0.42%) |
Jul 06, 2020 | 305.86 | 307.27 | 303.29 | 305.37 | 336,209 | +4.44(+1.47%) |
Jul 02, 2020 | 296.85 | 301.68 | 294.24 | 300.94 | 328,972 | +9.05(+3.10%) |
Jul 01, 2020 | 298.05 | 300.27 | 291.46 | 291.88 | 418,547 | -5.88(-1.97%) |
Jun 30, 2020 | 288.54 | 299.45 | 288.19 | 297.76 | 537,313 | +10.13(+3.52%) |
Jun 29, 2020 | 281.02 | 289.47 | 280.91 | 287.63 | 380,654 | +9.81(+3.53%) |
Jun 26, 2020 | 280.34 | 281.90 | 276.02 | 277.82 | 670,606 | -2.68(-0.96%) |
Jun 25, 2020 | 278.22 | 281.05 | 276.13 | 280.50 | 303,001 | +1.10(+0.39%) |
Jun 24, 2020 | 283.50 | 284.33 | 276.49 | 279.40 | 399,506 | -6.34(-2.22%) |
Jun 23, 2020 | 291.23 | 291.91 | 285.50 | 285.74 | 357,518 | -1.62(-0.56%) |
Jun 22, 2020 | 286.48 | 288.17 | 282.93 | 287.36 | 243,697 | +0.17(+0.06%) |
Jun 19, 2020 | 293.51 | 293.51 | 284.33 | 287.19 | 420,025 | -1.38(-0.48%) |
Jun 18, 2020 | 292.09 | 293.81 | 287.36 | 288.58 | 277,084 | -5.50(-1.87%) |
Jun 17, 2020 | 294.72 | 297.30 | 292.99 | 294.07 | 216,080 | -0.37(-0.13%) |
Jun 16, 2020 | 297.37 | 297.66 | 289.56 | 294.44 | 290,990 | +7.44(+2.59%) |
Jun 15, 2020 | 281.62 | 290.14 | 279.42 | 287.00 | 561,304 | -0.89(-0.31%) |
Jun 12, 2020 | 298.83 | 298.91 | 282.85 | 287.89 | 310,192 | -2.08(-0.72%) |
Jun 11, 2020 | 296.24 | 298.97 | 289.78 | 289.97 | 306,778 | -14.15(-4.65%) |
Jun 10, 2020 | 311.58 | 311.70 | 303.98 | 304.12 | 215,886 | -5.19(-1.68%) |
Jun 09, 2020 | 308.75 | 311.91 | 307.10 | 309.31 | 256,617 | -1.93(-0.62%) |
Jun 08, 2020 | 305.58 | 313.16 | 304.70 | 311.24 | 366,325 | +5.26(+1.72%) |
Jun 05, 2020 | 305.62 | 307.50 | 302.80 | 305.98 | 467,398 | +6.16(+2.05%) |
Jun 04, 2020 | 298.39 | 301.90 | 295.89 | 299.82 | 272,587 | -1.58(-0.53%) |
Jun 03, 2020 | 302.11 | 302.80 | 298.97 | 301.40 | 377,354 | +2.85(+0.96%) |
Jun 02, 2020 | 296.50 | 299.33 | 294.80 | 298.55 | 386,791 | +8.58(+2.96%) |
Jun 01, 2020 | 292.93 | 296.26 | 288.10 | 289.97 | 322,841 | -3.49(-1.19%) |
May 29, 2020 | 292.35 | 295.98 | 290.40 | 293.46 | 931,315 | +0.39(+0.13%) |
May 28, 2020 | 300.05 | 300.05 | 292.69 | 293.07 | 264,225 | -4.86(-1.63%) |
May 27, 2020 | 295.70 | 299.19 | 292.32 | 297.93 | 355,377 | +8.13(+2.81%) |
May 26, 2020 | 284.34 | 291.16 | 284.34 | 289.80 | 514,336 | +12.18(+4.39%) |
May 22, 2020 | 280.52 | 280.52 | 276.25 | 277.62 | 300,274 | -2.40(-0.86%) |
May 21, 2020 | 280.62 | 283.74 | 278.93 | 280.02 | 349,074 | -0.60(-0.21%) |
May 20, 2020 | 275.91 | 283.77 | 275.91 | 280.62 | 280,935 | +9.06(+3.34%) |
May 19, 2020 | 275.24 | 278.18 | 271.46 | 271.55 | 277,259 | -4.18(-1.52%) |
May 18, 2020 | 272.36 | 277.69 | 272.01 | 275.73 | 247,147 | +11.50(+4.35%) |
May 15, 2020 | 260.34 | 265.05 | 259.17 | 264.24 | 458,958 | +1.68(+0.64%) |
May 14, 2020 | 254.21 | 262.62 | 250.06 | 262.56 | 296,515 | +3.74(+1.45%) |
May 13, 2020 | 262.02 | 264.98 | 256.19 | 258.81 | 370,715 | -3.92(-1.49%) |
May 12, 2020 | 272.10 | 272.11 | 262.63 | 262.74 | 286,653 | -8.89(-3.27%) |
May 11, 2020 | 267.87 | 273.08 | 264.43 | 271.63 | 232,169 | +1.08(+0.40%) |
May 08, 2020 | 269.57 | 270.55 | 266.59 | 270.55 | 211,648 | +5.48(+2.07%) |
May 07, 2020 | 267.63 | 271.52 | 263.91 | 265.07 | 301,604 | +0.58(+0.22%) |
May 06, 2020 | 267.31 | 269.63 | 263.06 | 264.50 | 313,409 | +1.22(+0.46%) |
May 05, 2020 | 259.95 | 265.89 | 258.88 | 263.28 | 304,214 | +6.69(+2.61%) |
May 04, 2020 | 250.87 | 256.83 | 248.25 | 256.59 | 297,158 | +4.21(+1.67%) |