Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 286.54 | 286.82 | 281.45 | 285.92 | 4,144,448 | -2.31(-0.80%) |
Jul 30, 2020 | 284.88 | 289.39 | 282.24 | 288.23 | 2,335,402 | -1.37(-0.47%) |
Jul 29, 2020 | 284.67 | 292.50 | 283.29 | 289.60 | 2,830,372 | +6.37(+2.25%) |
Jul 28, 2020 | 281.30 | 284.61 | 280.65 | 283.22 | 2,390,553 | +1.26(+0.45%) |
Jul 27, 2020 | 281.81 | 285.30 | 280.81 | 281.97 | 2,182,040 | -2.07(-0.73%) |
Jul 24, 2020 | 286.43 | 287.33 | 282.56 | 284.04 | 2,558,193 | -2.06(-0.72%) |
Jul 23, 2020 | 291.03 | 291.32 | 284.49 | 286.09 | 2,507,335 | -3.53(-1.22%) |
Jul 22, 2020 | 287.88 | 289.81 | 284.99 | 289.63 | 2,049,953 | +1.51(+0.52%) |
Jul 21, 2020 | 288.04 | 289.90 | 286.23 | 288.12 | 2,478,810 | +1.56(+0.54%) |
Jul 20, 2020 | 289.70 | 291.41 | 285.54 | 286.56 | 2,515,573 | -2.90(-1.00%) |
Jul 17, 2020 | 291.87 | 293.65 | 289.19 | 289.46 | 3,194,749 | -0.59(-0.20%) |
Jul 16, 2020 | 288.02 | 293.54 | 286.27 | 290.04 | 4,071,222 | +2.91(+1.01%) |
Jul 15, 2020 | 284.35 | 293.38 | 282.02 | 287.13 | 5,417,817 | -4.20(-1.44%) |
Jul 14, 2020 | 281.22 | 292.49 | 280.18 | 291.33 | 4,481,685 | +8.32(+2.94%) |
Jul 13, 2020 | 275.82 | 287.56 | 275.52 | 283.02 | 4,513,912 | +8.01(+2.91%) |
Jul 10, 2020 | 277.85 | 277.85 | 271.11 | 275.01 | 2,532,777 | +0.07(+0.02%) |
Jul 09, 2020 | 278.66 | 281.92 | 271.49 | 274.94 | 3,241,652 | -6.85(-2.43%) |
Jul 08, 2020 | 280.79 | 284.11 | 279.21 | 281.79 | 2,104,326 | +1.66(+0.59%) |
Jul 07, 2020 | 283.91 | 286.65 | 279.46 | 280.13 | 2,198,089 | -5.82(-2.03%) |
Jul 06, 2020 | 286.12 | 286.58 | 282.66 | 285.94 | 2,535,878 | +4.30(+1.53%) |
Jul 02, 2020 | 283.76 | 286.20 | 280.62 | 281.65 | 2,088,215 | +0.50(+0.18%) |
Jul 01, 2020 | 279.35 | 283.67 | 278.80 | 281.15 | 2,439,951 | +2.62(+0.94%) |
Jun 30, 2020 | 272.50 | 279.94 | 271.64 | 278.52 | 3,105,598 | +4.90(+1.79%) |
Jun 29, 2020 | 272.38 | 276.00 | 270.65 | 273.62 | 2,495,467 | +2.72(+1.00%) |
Jun 26, 2020 | 278.70 | 280.06 | 269.90 | 270.90 | 5,340,679 | -8.82(-3.15%) |
Jun 25, 2020 | 272.22 | 280.25 | 270.13 | 279.72 | 3,295,352 | +6.65(+2.43%) |
Jun 24, 2020 | 277.62 | 280.55 | 269.66 | 273.07 | 3,600,194 | -7.95(-2.83%) |
Jun 23, 2020 | 277.63 | 282.61 | 274.86 | 281.02 | 4,260,718 | +4.66(+1.68%) |
Jun 22, 2020 | 273.65 | 276.68 | 270.31 | 276.37 | 2,300,453 | +1.35(+0.49%) |
Jun 19, 2020 | 278.03 | 280.00 | 274.71 | 275.02 | 5,473,265 | +0.95(+0.35%) |
Jun 18, 2020 | 273.08 | 274.35 | 269.48 | 274.06 | 3,110,574 | -1.05(-0.38%) |
Jun 17, 2020 | 277.47 | 277.47 | 273.83 | 275.12 | 2,699,382 | -0.38(-0.14%) |
Jun 16, 2020 | 277.79 | 279.79 | 270.26 | 275.49 | 4,515,777 | +6.32(+2.35%) |
Jun 15, 2020 | 261.41 | 269.85 | 257.36 | 269.18 | 4,780,376 | +1.06(+0.40%) |
Jun 12, 2020 | 273.28 | 276.53 | 262.05 | 268.11 | 5,761,023 | +1.34(+0.50%) |
Jun 11, 2020 | 285.23 | 285.23 | 264.02 | 266.78 | 7,060,456 | -20.70(-7.20%) |
Jun 10, 2020 | 290.48 | 291.77 | 284.76 | 287.48 | 3,505,324 | -3.25(-1.12%) |
Jun 09, 2020 | 291.38 | 293.97 | 288.97 | 290.74 | 3,256,111 | -0.25(-0.09%) |
Jun 08, 2020 | 290.20 | 296.97 | 289.53 | 290.99 | 4,929,663 | -2.23(-0.76%) |
Jun 05, 2020 | 285.84 | 295.50 | 282.55 | 293.22 | 5,907,260 | +12.95(+4.62%) |
Jun 04, 2020 | 285.06 | 286.28 | 276.71 | 280.27 | 4,651,996 | -6.84(-2.38%) |
Jun 03, 2020 | 289.46 | 291.59 | 284.65 | 287.11 | 4,637,119 | -0.90(-0.31%) |
Jun 02, 2020 | 287.32 | 289.69 | 283.70 | 288.01 | 2,931,956 | +0.36(+0.12%) |
Jun 01, 2020 | 285.86 | 287.70 | 282.60 | 287.65 | 3,077,971 | +1.02(+0.35%) |
May 29, 2020 | 286.51 | 289.94 | 282.87 | 286.63 | 6,650,361 | +0.83(+0.29%) |
May 28, 2020 | 287.67 | 291.16 | 285.17 | 285.81 | 4,666,874 | +0.19(+0.07%) |
May 27, 2020 | 279.65 | 285.65 | 273.43 | 285.62 | 5,974,931 | +8.35(+3.01%) |
May 26, 2020 | 278.78 | 279.28 | 275.02 | 277.27 | 4,858,282 | +4.65(+1.71%) |
May 22, 2020 | 270.13 | 272.90 | 267.78 | 272.62 | 3,108,536 | +2.85(+1.06%) |
May 21, 2020 | 268.95 | 272.80 | 267.90 | 269.77 | 3,833,976 | -1.02(-0.38%) |
May 20, 2020 | 275.40 | 275.40 | 269.57 | 270.78 | 3,403,418 | -1.00(-0.37%) |
May 19, 2020 | 273.37 | 277.03 | 271.62 | 271.78 | 3,253,713 | -4.05(-1.47%) |
May 18, 2020 | 280.65 | 281.81 | 274.57 | 275.83 | 4,270,420 | +2.26(+0.83%) |
May 15, 2020 | 274.94 | 282.07 | 273.35 | 273.57 | 12,956,984 | +0.33(+0.12%) |
May 14, 2020 | 259.44 | 274.98 | 259.17 | 273.25 | 6,067,096 | +11.86(+4.54%) |
May 13, 2020 | 267.49 | 269.29 | 259.10 | 261.39 | 5,820,843 | -9.12(-3.37%) |
May 12, 2020 | 274.34 | 275.63 | 270.51 | 270.51 | 4,480,309 | -0.93(-0.34%) |
May 11, 2020 | 268.50 | 272.77 | 268.21 | 271.44 | 3,712,531 | +1.59(+0.59%) |
May 08, 2020 | 272.19 | 272.67 | 268.59 | 269.85 | 3,403,670 | +0.25(+0.09%) |
May 07, 2020 | 273.67 | 274.83 | 267.52 | 269.60 | 3,363,388 | -1.92(-0.71%) |
May 06, 2020 | 277.47 | 279.89 | 271.21 | 271.52 | 2,742,659 | -4.01(-1.46%) |
May 05, 2020 | 272.63 | 278.31 | 270.12 | 275.53 | 2,660,247 | +5.17(+1.91%) |
May 04, 2020 | 267.49 | 270.74 | 265.25 | 270.36 | 3,078,111 | +2.85(+1.07%) |