Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 382.00 | 384.68 | 377.23 | 382.16 | 933,500 | -0.62(-0.16%) |
Jul 30, 2020 | 381.55 | 386.18 | 380.20 | 382.78 | 612,589 | -2.50(-0.65%) |
Jul 29, 2020 | 387.74 | 388.50 | 384.28 | 385.28 | 629,466 | -0.14(-0.04%) |
Jul 28, 2020 | 392.68 | 396.55 | 384.18 | 385.42 | 591,244 | -7.62(-1.94%) |
Jul 27, 2020 | 384.99 | 395.50 | 383.23 | 393.04 | 667,825 | +10.79(+2.82%) |
Jul 24, 2020 | 385.00 | 385.00 | 376.62 | 382.25 | 537,900 | -4.20(-1.09%) |
Jul 23, 2020 | 395.50 | 399.46 | 383.80 | 386.45 | 783,932 | -5.26(-1.34%) |
Jul 22, 2020 | 391.42 | 394.00 | 384.65 | 391.71 | 574,572 | +1.87(+0.48%) |
Jul 21, 2020 | 399.00 | 401.54 | 388.22 | 389.84 | 902,445 | -8.78(-2.20%) |
Jul 20, 2020 | 385.13 | 402.14 | 383.86 | 398.62 | 1,258,209 | +14.98(+3.90%) |
Jul 17, 2020 | 378.24 | 385.23 | 376.15 | 383.64 | 1,319,100 | +7.76(+2.06%) |
Jul 16, 2020 | 382.32 | 382.32 | 373.07 | 375.88 | 812,804 | -6.45(-1.69%) |
Jul 15, 2020 | 380.00 | 383.24 | 375.34 | 382.33 | 1,008,183 | +6.08(+1.62%) |
Jul 14, 2020 | 367.99 | 376.92 | 361.53 | 376.25 | 716,912 | +7.12(+1.93%) |
Jul 13, 2020 | 370.51 | 382.32 | 366.53 | 369.13 | 952,836 | -1.12(-0.30%) |
Jul 10, 2020 | 374.23 | 374.23 | 369.90 | 370.25 | 570,900 | -2.35(-0.63%) |
Jul 09, 2020 | 370.00 | 375.28 | 367.14 | 372.60 | 891,317 | +2.73(+0.74%) |
Jul 08, 2020 | 375.99 | 376.33 | 366.45 | 369.87 | 1,101,443 | -2.25(-0.60%) |
Jul 07, 2020 | 370.22 | 378.79 | 369.11 | 372.12 | 719,837 | -7.27(-1.92%) |
Jul 06, 2020 | 375.00 | 384.21 | 373.40 | 379.39 | 816,397 | +6.29(+1.69%) |
Jul 02, 2020 | 372.63 | 377.42 | 371.22 | 373.10 | 698,500 | +4.55(+1.23%) |
Jul 01, 2020 | 369.26 | 370.68 | 362.35 | 368.55 | 624,651 | -1.80(-0.49%) |
Jun 30, 2020 | 362.31 | 372.62 | 358.18 | 370.35 | 865,898 | +8.04(+2.22%) |
Jun 29, 2020 | 363.32 | 363.68 | 356.86 | 362.31 | 569,409 | +2.23(+0.62%) |
Jun 26, 2020 | 365.00 | 368.18 | 357.26 | 360.08 | 879,700 | -6.17(-1.68%) |
Jun 25, 2020 | 358.41 | 366.66 | 351.86 | 366.25 | 659,552 | +7.31(+2.04%) |
Jun 24, 2020 | 367.26 | 372.63 | 354.03 | 358.94 | 807,688 | -8.06(-2.20%) |
Jun 23, 2020 | 361.00 | 368.58 | 360.12 | 367.00 | 776,668 | +6.52(+1.81%) |
Jun 22, 2020 | 369.55 | 369.55 | 357.60 | 360.48 | 878,016 | -8.29(-2.25%) |
Jun 19, 2020 | 365.47 | 372.43 | 363.00 | 368.77 | 1,607,500 | +5.85(+1.61%) |
Jun 18, 2020 | 359.85 | 366.26 | 359.07 | 362.92 | 650,305 | +2.26(+0.63%) |
Jun 17, 2020 | 358.18 | 363.51 | 355.09 | 360.66 | 735,326 | +5.62(+1.58%) |
Jun 16, 2020 | 354.93 | 357.96 | 346.11 | 355.04 | 744,112 | +6.61(+1.90%) |
Jun 15, 2020 | 336.40 | 349.79 | 335.19 | 348.43 | 600,118 | +6.82(+2.00%) |
Jun 12, 2020 | 340.43 | 345.63 | 333.44 | 341.61 | 698,200 | +4.69(+1.39%) |
Jun 11, 2020 | 355.64 | 357.40 | 335.85 | 336.92 | 1,314,491 | -22.13(-6.16%) |
Jun 10, 2020 | 362.21 | 362.89 | 354.71 | 359.05 | 749,881 | +1.27(+0.35%) |
Jun 09, 2020 | 357.60 | 361.58 | 354.00 | 357.78 | 655,893 | -1.03(-0.29%) |
Jun 08, 2020 | 350.94 | 360.16 | 350.79 | 358.81 | 830,872 | +4.70(+1.33%) |
Jun 05, 2020 | 357.18 | 363.39 | 352.57 | 354.11 | 1,059,400 | -4.29(-1.20%) |
Jun 04, 2020 | 355.29 | 362.95 | 355.00 | 358.40 | 1,054,825 | +0.08(+0.02%) |
Jun 03, 2020 | 366.05 | 366.40 | 355.88 | 358.32 | 889,021 | -7.73(-2.11%) |
Jun 02, 2020 | 364.40 | 366.07 | 358.36 | 366.05 | 861,218 | +0.64(+0.18%) |
Jun 01, 2020 | 361.14 | 369.59 | 358.00 | 365.41 | 617,018 | +2.36(+0.65%) |
May 29, 2020 | 372.00 | 373.23 | 359.31 | 363.05 | 1,802,700 | -9.96(-2.67%) |
May 28, 2020 | 362.35 | 377.80 | 360.01 | 373.01 | 1,480,383 | +9.19(+2.53%) |
May 27, 2020 | 354.42 | 365.00 | 349.26 | 363.82 | 1,215,607 | +9.41(+2.66%) |
May 26, 2020 | 357.30 | 361.86 | 353.72 | 354.41 | 1,470,798 | -0.29(-0.08%) |
May 22, 2020 | 349.42 | 354.86 | 346.11 | 354.70 | 710,300 | +5.28(+1.51%) |
May 21, 2020 | 355.57 | 355.96 | 344.05 | 349.42 | 1,038,718 | -8.31(-2.32%) |
May 20, 2020 | 344.93 | 359.50 | 344.93 | 357.73 | 1,664,133 | +15.18(+4.43%) |
May 19, 2020 | 342.34 | 345.23 | 339.67 | 342.55 | 1,046,582 | -1.59(-0.46%) |
May 18, 2020 | 338.57 | 348.57 | 338.33 | 344.14 | 1,120,581 | +9.14(+2.73%) |
May 15, 2020 | 323.12 | 335.80 | 321.16 | 335.00 | 1,202,000 | +12.01(+3.72%) |
May 14, 2020 | 323.49 | 325.43 | 319.65 | 322.99 | 907,146 | -0.40(-0.12%) |
May 13, 2020 | 322.69 | 335.49 | 320.23 | 323.39 | 1,075,317 | +1.84(+0.57%) |
May 12, 2020 | 319.86 | 332.26 | 314.47 | 321.55 | 1,471,765 | +1.24(+0.39%) |
May 11, 2020 | 309.11 | 320.95 | 306.29 | 320.31 | 1,164,693 | +10.44(+3.37%) |
May 08, 2020 | 317.33 | 318.00 | 308.05 | 309.87 | 687,100 | -3.49(-1.11%) |
May 07, 2020 | 317.12 | 317.77 | 312.30 | 313.36 | 553,930 | -1.68(-0.53%) |
May 06, 2020 | 310.60 | 318.23 | 310.60 | 315.04 | 563,779 | +4.79(+1.54%) |
May 05, 2020 | 310.37 | 313.68 | 307.84 | 310.25 | 700,079 | +2.05(+0.67%) |
May 04, 2020 | 305.20 | 309.42 | 304.09 | 308.20 | 610,741 | +2.32(+0.76%) |