Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 369.24 | 371.35 | 362.56 | 370.86 | 667,383 | +2.00(+0.54%) |
Jul 30, 2020 | 367.40 | 370.32 | 364.21 | 368.87 | 707,722 | -0.60(-0.16%) |
Jul 29, 2020 | 371.42 | 373.44 | 368.65 | 369.46 | 454,398 | -0.26(-0.07%) |
Jul 28, 2020 | 373.67 | 374.91 | 369.09 | 369.72 | 497,021 | -4.02(-1.08%) |
Jul 27, 2020 | 374.71 | 378.81 | 371.34 | 373.74 | 572,975 | +2.59(+0.70%) |
Jul 24, 2020 | 364.02 | 371.46 | 361.24 | 371.15 | 572,310 | +5.36(+1.47%) |
Jul 23, 2020 | 374.11 | 374.69 | 362.50 | 365.79 | 644,109 | -7.48(-2.00%) |
Jul 22, 2020 | 372.65 | 379.12 | 371.63 | 373.27 | 592,391 | +1.26(+0.34%) |
Jul 21, 2020 | 378.91 | 379.52 | 370.81 | 372.01 | 577,505 | -3.47(-0.92%) |
Jul 20, 2020 | 375.17 | 378.60 | 369.44 | 375.49 | 688,802 | +1.16(+0.31%) |
Jul 17, 2020 | 393.30 | 393.30 | 372.20 | 374.33 | 1,234,481 | -16.59(-4.25%) |
Jul 16, 2020 | 387.55 | 404.95 | 387.24 | 390.92 | 1,377,797 | -5.91(-1.49%) |
Jul 15, 2020 | 384.67 | 400.34 | 383.16 | 396.83 | 1,207,188 | +10.92(+2.83%) |
Jul 14, 2020 | 384.12 | 388.92 | 374.67 | 385.91 | 923,391 | +0.88(+0.23%) |
Jul 13, 2020 | 385.63 | 400.16 | 384.90 | 385.03 | 1,219,021 | +2.94(+0.77%) |
Jul 10, 2020 | 371.24 | 382.66 | 368.08 | 382.09 | 898,496 | +12.29(+3.32%) |
Jul 09, 2020 | 370.35 | 371.56 | 362.97 | 369.80 | 569,336 | +1.30(+0.35%) |
Jul 08, 2020 | 366.17 | 369.73 | 365.92 | 368.49 | 515,567 | +2.88(+0.79%) |
Jul 07, 2020 | 369.07 | 372.90 | 365.37 | 365.62 | 747,761 | -3.70(-1.00%) |
Jul 06, 2020 | 362.60 | 371.25 | 360.88 | 369.32 | 697,476 | +10.47(+2.92%) |
Jul 02, 2020 | 362.16 | 364.51 | 356.96 | 358.85 | 432,829 | -1.55(-0.43%) |
Jul 01, 2020 | 356.29 | 361.66 | 354.55 | 360.41 | 454,730 | +6.01(+1.70%) |
Jun 30, 2020 | 353.87 | 355.91 | 348.69 | 354.39 | 784,743 | +0.26(+0.07%) |
Jun 29, 2020 | 350.29 | 355.26 | 347.25 | 354.13 | 505,846 | +3.22(+0.92%) |
Jun 26, 2020 | 359.29 | 359.97 | 349.53 | 350.91 | 829,381 | -7.57(-2.11%) |
Jun 25, 2020 | 358.50 | 360.94 | 354.28 | 358.48 | 503,720 | -1.71(-0.47%) |
Jun 24, 2020 | 362.52 | 366.33 | 357.63 | 360.19 | 573,009 | -1.99(-0.55%) |
Jun 23, 2020 | 372.00 | 372.66 | 361.45 | 362.17 | 498,088 | -6.79(-1.84%) |
Jun 22, 2020 | 361.68 | 371.33 | 360.73 | 368.96 | 557,651 | +5.97(+1.64%) |
Jun 19, 2020 | 365.30 | 365.48 | 358.37 | 363.00 | 936,859 | +2.74(+0.76%) |
Jun 18, 2020 | 365.41 | 366.09 | 358.77 | 360.25 | 482,412 | -4.91(-1.34%) |
Jun 17, 2020 | 360.05 | 367.25 | 359.47 | 365.17 | 702,638 | +5.57(+1.55%) |
Jun 16, 2020 | 364.57 | 365.65 | 355.94 | 359.59 | 804,712 | -2.94(-0.81%) |
Jun 15, 2020 | 361.23 | 363.26 | 353.80 | 362.53 | 965,131 | -0.22(-0.06%) |
Jun 12, 2020 | 369.63 | 371.42 | 351.05 | 362.75 | 1,086,660 | -3.70(-1.01%) |
Jun 11, 2020 | 370.48 | 378.13 | 365.87 | 366.45 | 821,445 | -9.12(-2.43%) |
Jun 10, 2020 | 366.92 | 376.23 | 364.17 | 375.57 | 886,817 | +9.67(+2.64%) |
Jun 09, 2020 | 360.85 | 368.96 | 358.94 | 365.90 | 855,087 | +6.13(+1.70%) |
Jun 08, 2020 | 355.93 | 361.43 | 355.00 | 359.78 | 669,397 | -0.56(-0.16%) |
Jun 05, 2020 | 365.39 | 366.02 | 355.99 | 360.34 | 747,507 | -6.10(-1.66%) |
Jun 04, 2020 | 373.74 | 377.53 | 363.33 | 366.44 | 728,793 | -7.05(-1.89%) |
Jun 03, 2020 | 370.48 | 374.31 | 368.57 | 373.49 | 636,750 | +5.06(+1.37%) |
Jun 02, 2020 | 370.13 | 370.95 | 364.86 | 368.43 | 689,653 | +1.23(+0.33%) |
Jun 01, 2020 | 369.13 | 377.56 | 366.84 | 367.21 | 1,015,900 | -2.16(-0.59%) |
May 29, 2020 | 354.45 | 370.01 | 353.96 | 369.37 | 1,173,073 | +19.42(+5.55%) |
May 28, 2020 | 359.91 | 359.91 | 349.01 | 349.95 | 724,973 | -8.06(-2.25%) |
May 27, 2020 | 348.19 | 359.19 | 344.65 | 358.01 | 1,343,385 | +13.22(+3.83%) |
May 26, 2020 | 358.94 | 359.35 | 344.76 | 344.79 | 904,650 | -11.43(-3.21%) |
May 22, 2020 | 360.39 | 362.10 | 351.85 | 356.22 | 668,327 | -3.01(-0.84%) |
May 21, 2020 | 361.29 | 362.63 | 357.06 | 359.22 | 463,520 | -1.91(-0.53%) |
May 20, 2020 | 357.08 | 361.29 | 355.82 | 361.14 | 787,735 | +6.92(+1.95%) |
May 19, 2020 | 347.50 | 356.42 | 345.98 | 354.22 | 647,061 | +5.28(+1.51%) |
May 18, 2020 | 362.57 | 362.57 | 345.65 | 348.94 | 1,063,144 | -11.05(-3.07%) |
May 15, 2020 | 356.25 | 360.03 | 353.65 | 359.99 | 610,666 | +0.03(+0.01%) |
May 14, 2020 | 367.49 | 369.50 | 356.61 | 359.96 | 774,432 | -8.57(-2.32%) |
May 13, 2020 | 363.52 | 368.89 | 360.45 | 368.53 | 1,122,919 | +6.72(+1.86%) |
May 12, 2020 | 364.35 | 365.89 | 359.30 | 361.81 | 939,354 | +0.43(+0.12%) |
May 11, 2020 | 353.39 | 366.39 | 349.45 | 361.38 | 10,736,321 | +8.02(+2.27%) |
May 08, 2020 | 353.73 | 357.73 | 349.52 | 353.35 | 982,748 | +1.86(+0.53%) |
May 07, 2020 | 355.16 | 356.09 | 348.59 | 351.50 | 1,370,793 | -4.91(-1.38%) |
May 06, 2020 | 353.80 | 363.36 | 353.80 | 356.41 | 967,690 | +0.80(+0.23%) |
May 05, 2020 | 346.97 | 356.93 | 341.86 | 355.60 | 812,085 | +11.83(+3.44%) |
May 04, 2020 | 341.05 | 346.10 | 340.90 | 343.77 | 654,359 | +1.72(+0.50%) |