Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 265.00 | 265.68 | 259.84 | 264.57 | 580,200 | +2.63(+1.00%) |
Jul 30, 2020 | 258.96 | 265.31 | 256.86 | 261.94 | 715,967 | +2.41(+0.93%) |
Jul 29, 2020 | 253.56 | 261.85 | 253.03 | 259.53 | 636,331 | +8.52(+3.39%) |
Jul 28, 2020 | 255.39 | 256.03 | 250.44 | 251.01 | 454,563 | -2.49(-0.98%) |
Jul 27, 2020 | 255.12 | 257.50 | 249.63 | 253.50 | 781,119 | +1.55(+0.62%) |
Jul 24, 2020 | 250.00 | 255.15 | 245.17 | 251.95 | 596,500 | -2.09(-0.82%) |
Jul 23, 2020 | 259.95 | 263.26 | 251.72 | 254.04 | 639,423 | -4.61(-1.78%) |
Jul 22, 2020 | 260.00 | 262.87 | 255.81 | 258.65 | 606,317 | +1.65(+0.64%) |
Jul 21, 2020 | 263.52 | 263.63 | 254.74 | 257.00 | 764,931 | -4.48(-1.71%) |
Jul 20, 2020 | 252.00 | 261.97 | 252.00 | 261.48 | 834,174 | +11.18(+4.47%) |
Jul 17, 2020 | 248.00 | 252.32 | 246.28 | 250.30 | 775,600 | +4.04(+1.64%) |
Jul 16, 2020 | 246.19 | 246.95 | 239.65 | 246.26 | 647,549 | -1.50(-0.61%) |
Jul 15, 2020 | 246.35 | 249.84 | 244.39 | 247.76 | 646,331 | +3.29(+1.35%) |
Jul 14, 2020 | 239.79 | 245.86 | 232.53 | 244.47 | 1,074,548 | +3.70(+1.54%) |
Jul 13, 2020 | 255.00 | 258.83 | 240.29 | 240.77 | 1,168,395 | -13.39(-5.27%) |
Jul 10, 2020 | 256.19 | 258.23 | 251.31 | 254.16 | 636,800 | -2.53(-0.99%) |
Jul 09, 2020 | 254.08 | 260.61 | 253.62 | 256.69 | 1,427,768 | +4.29(+1.70%) |
Jul 08, 2020 | 247.51 | 253.17 | 247.05 | 252.40 | 678,046 | +7.45(+3.04%) |
Jul 07, 2020 | 248.55 | 250.04 | 244.71 | 244.95 | 722,279 | -0.60(-0.24%) |
Jul 06, 2020 | 244.20 | 249.51 | 243.05 | 245.55 | 1,059,158 | +3.51(+1.45%) |
Jul 02, 2020 | 241.57 | 245.22 | 240.01 | 242.04 | 990,700 | -0.18(-0.07%) |
Jul 01, 2020 | 235.00 | 242.43 | 232.44 | 242.22 | 933,548 | +7.80(+3.33%) |
Jun 30, 2020 | 231.32 | 235.86 | 229.80 | 234.42 | 1,058,429 | +4.23(+1.84%) |
Jun 29, 2020 | 234.46 | 235.97 | 228.81 | 230.19 | 1,074,131 | -4.74(-2.02%) |
Jun 26, 2020 | 238.43 | 239.00 | 233.20 | 234.93 | 1,469,000 | -1.89(-0.80%) |
Jun 25, 2020 | 234.50 | 238.14 | 231.27 | 236.82 | 1,242,649 | +2.51(+1.07%) |
Jun 24, 2020 | 239.00 | 241.80 | 232.56 | 234.31 | 1,128,952 | -4.79(-2.00%) |
Jun 23, 2020 | 239.45 | 244.10 | 237.93 | 239.10 | 1,257,176 | +0.18(+0.08%) |
Jun 22, 2020 | 231.00 | 242.11 | 230.65 | 238.92 | 1,555,308 | +12.25(+5.40%) |
Jun 19, 2020 | 231.37 | 232.50 | 226.00 | 226.67 | 2,184,800 | -1.33(-0.58%) |
Jun 18, 2020 | 229.44 | 231.51 | 225.85 | 228.00 | 1,064,324 | -0.98(-0.43%) |
Jun 17, 2020 | 226.19 | 230.89 | 224.06 | 228.98 | 1,296,855 | +5.17(+2.31%) |
Jun 16, 2020 | 224.41 | 226.40 | 220.33 | 223.81 | 1,226,936 | +1.45(+0.65%) |
Jun 15, 2020 | 213.01 | 222.81 | 213.00 | 222.36 | 1,246,459 | +5.68(+2.62%) |
Jun 12, 2020 | 217.00 | 223.45 | 210.75 | 216.68 | 1,264,100 | +3.03(+1.42%) |
Jun 11, 2020 | 224.41 | 225.99 | 213.52 | 213.65 | 1,303,467 | -12.90(-5.69%) |
Jun 10, 2020 | 215.45 | 227.86 | 215.26 | 226.55 | 2,022,811 | +13.00(+6.09%) |
Jun 09, 2020 | 220.00 | 220.00 | 212.91 | 213.55 | 1,113,363 | -4.81(-2.20%) |
Jun 08, 2020 | 202.39 | 218.53 | 201.88 | 218.36 | 1,553,630 | +15.56(+7.67%) |
Jun 05, 2020 | 203.35 | 207.97 | 199.00 | 202.80 | 1,420,800 | -3.40(-1.65%) |
Jun 04, 2020 | 213.53 | 217.99 | 205.37 | 206.20 | 1,497,152 | -9.04(-4.20%) |
Jun 03, 2020 | 217.05 | 219.72 | 214.38 | 215.24 | 1,050,868 | -4.37(-1.99%) |
Jun 02, 2020 | 218.38 | 220.19 | 213.16 | 219.61 | 1,534,218 | +0.65(+0.30%) |
Jun 01, 2020 | 216.68 | 220.91 | 211.10 | 218.96 | 1,324,827 | +0.09(+0.04%) |
May 29, 2020 | 211.11 | 219.72 | 209.00 | 218.87 | 2,985,800 | +14.67(+7.18%) |
May 28, 2020 | 193.69 | 206.68 | 193.16 | 204.20 | 2,241,326 | +12.21(+6.36%) |
May 27, 2020 | 193.00 | 194.99 | 183.24 | 191.99 | 1,424,537 | -3.13(-1.60%) |
May 26, 2020 | 206.00 | 206.90 | 194.95 | 195.12 | 1,751,344 | -7.84(-3.86%) |
May 22, 2020 | 195.00 | 203.00 | 194.52 | 202.96 | 982,400 | +5.49(+2.78%) |
May 21, 2020 | 200.78 | 201.49 | 196.13 | 197.47 | 849,517 | -4.70(-2.32%) |
May 20, 2020 | 199.74 | 203.45 | 197.30 | 202.17 | 998,066 | +6.13(+3.13%) |
May 19, 2020 | 197.00 | 200.84 | 196.04 | 196.04 | 1,381,030 | -1.13(-0.57%) |
May 18, 2020 | 200.82 | 205.67 | 196.10 | 197.17 | 1,200,719 | -3.26(-1.63%) |
May 15, 2020 | 196.13 | 201.41 | 194.99 | 200.43 | 821,200 | +4.40(+2.24%) |
May 14, 2020 | 194.00 | 196.36 | 191.50 | 196.03 | 894,777 | +0.88(+0.45%) |
May 13, 2020 | 198.27 | 202.76 | 192.74 | 195.15 | 1,256,807 | -2.22(-1.12%) |
May 12, 2020 | 200.49 | 201.67 | 195.26 | 197.37 | 938,073 | -0.29(-0.15%) |
May 11, 2020 | 192.04 | 200.36 | 189.71 | 197.66 | 1,478,639 | +5.32(+2.77%) |
May 08, 2020 | 192.26 | 194.28 | 189.29 | 192.34 | 941,400 | +1.09(+0.57%) |
May 07, 2020 | 197.99 | 198.00 | 190.88 | 191.25 | 1,113,086 | -1.71(-0.89%) |
May 06, 2020 | 194.49 | 197.51 | 191.76 | 192.96 | 595,544 | +0.10(+0.05%) |
May 05, 2020 | 191.99 | 195.69 | 189.86 | 192.86 | 810,179 | +3.72(+1.97%) |
May 04, 2020 | 185.82 | 190.80 | 185.02 | 189.14 | 921,976 | +1.37(+0.73%) |