Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 273.44 | 274.71 | 269.31 | 274.69 | 1,288,900 | -0.17(-0.06%) |
Jul 30, 2020 | 273.02 | 277.44 | 272.94 | 274.86 | 723,398 | -2.50(-0.90%) |
Jul 29, 2020 | 281.19 | 283.42 | 274.89 | 277.36 | 816,591 | -2.99(-1.07%) |
Jul 28, 2020 | 286.27 | 287.00 | 280.16 | 280.35 | 1,158,950 | -5.84(-2.04%) |
Jul 27, 2020 | 282.68 | 287.25 | 279.55 | 286.19 | 1,967,551 | +13.86(+5.09%) |
Jul 24, 2020 | 277.26 | 277.32 | 270.66 | 272.33 | 862,200 | -6.18(-2.22%) |
Jul 23, 2020 | 282.26 | 282.26 | 277.53 | 278.51 | 948,017 | -2.30(-0.82%) |
Jul 22, 2020 | 285.36 | 286.48 | 279.10 | 280.81 | 1,392,479 | +0.62(+0.22%) |
Jul 21, 2020 | 285.00 | 285.00 | 280.03 | 280.19 | 889,277 | -3.21(-1.13%) |
Jul 20, 2020 | 281.14 | 284.23 | 281.14 | 283.40 | 739,750 | +1.52(+0.54%) |
Jul 17, 2020 | 280.66 | 283.48 | 279.27 | 281.88 | 903,600 | +2.34(+0.84%) |
Jul 16, 2020 | 282.22 | 282.32 | 276.81 | 279.54 | 944,720 | -3.42(-1.21%) |
Jul 15, 2020 | 282.13 | 284.69 | 280.39 | 282.96 | 1,136,638 | +1.69(+0.60%) |
Jul 14, 2020 | 275.15 | 281.76 | 274.14 | 281.27 | 895,750 | +4.75(+1.72%) |
Jul 13, 2020 | 279.28 | 282.86 | 275.90 | 276.52 | 1,209,867 | -2.36(-0.85%) |
Jul 10, 2020 | 277.18 | 279.49 | 275.35 | 278.88 | 955,300 | +0.18(+0.06%) |
Jul 09, 2020 | 282.30 | 282.99 | 274.28 | 278.70 | 1,115,752 | -1.49(-0.53%) |
Jul 08, 2020 | 294.32 | 294.99 | 278.17 | 280.19 | 3,258,119 | +11.84(+4.41%) |
Jul 07, 2020 | 269.30 | 272.05 | 267.57 | 268.35 | 2,069,770 | -1.45(-0.54%) |
Jul 06, 2020 | 268.04 | 270.71 | 267.13 | 269.80 | 859,457 | +4.68(+1.77%) |
Jul 02, 2020 | 265.49 | 267.98 | 264.12 | 265.12 | 943,000 | +0.35(+0.13%) |
Jul 01, 2020 | 266.89 | 269.32 | 261.87 | 264.77 | 1,093,832 | -2.78(-1.04%) |
Jun 30, 2020 | 260.95 | 268.47 | 260.37 | 267.55 | 1,274,121 | +7.20(+2.77%) |
Jun 29, 2020 | 260.84 | 263.68 | 258.39 | 260.35 | 899,311 | +1.69(+0.65%) |
Jun 26, 2020 | 262.76 | 262.99 | 257.60 | 258.66 | 2,356,900 | -3.97(-1.51%) |
Jun 25, 2020 | 262.42 | 263.42 | 258.75 | 262.63 | 1,271,410 | -0.41(-0.16%) |
Jun 24, 2020 | 266.90 | 271.42 | 261.79 | 263.04 | 1,448,971 | -5.15(-1.92%) |
Jun 23, 2020 | 266.37 | 273.01 | 265.49 | 268.19 | 1,820,273 | +3.90(+1.48%) |
Jun 22, 2020 | 266.50 | 267.36 | 261.23 | 264.29 | 2,195,224 | -6.71(-2.48%) |
Jun 19, 2020 | 261.75 | 271.99 | 259.80 | 271.00 | 7,712,700 | +10.70(+4.11%) |
Jun 18, 2020 | 261.08 | 270.19 | 258.95 | 260.30 | 6,573,586 | -21.16(-7.52%) |
Jun 17, 2020 | 283.60 | 285.28 | 279.68 | 281.46 | 2,070,647 | -0.66(-0.23%) |
Jun 16, 2020 | 282.01 | 285.96 | 280.22 | 282.12 | 1,753,135 | +3.63(+1.30%) |
Jun 15, 2020 | 276.36 | 278.99 | 272.02 | 278.49 | 2,187,826 | -0.78(-0.28%) |
Jun 12, 2020 | 286.06 | 286.96 | 273.59 | 279.27 | 2,041,000 | -3.95(-1.39%) |
Jun 11, 2020 | 292.82 | 294.39 | 281.20 | 283.22 | 1,669,517 | -12.03(-4.07%) |
Jun 10, 2020 | 296.08 | 296.81 | 291.90 | 295.25 | 1,430,930 | +1.51(+0.51%) |
Jun 09, 2020 | 297.00 | 297.34 | 291.00 | 293.74 | 2,045,931 | -7.52(-2.50%) |
Jun 08, 2020 | 304.48 | 306.06 | 299.13 | 301.26 | 1,491,088 | -5.46(-1.78%) |
Jun 05, 2020 | 300.61 | 308.27 | 298.12 | 306.72 | 1,297,700 | +7.07(+2.36%) |
Jun 04, 2020 | 302.99 | 303.96 | 297.55 | 299.65 | 1,019,028 | -2.95(-0.97%) |
Jun 03, 2020 | 303.04 | 304.68 | 299.71 | 302.60 | 945,548 | -0.26(-0.09%) |
Jun 02, 2020 | 300.28 | 303.92 | 300.28 | 302.86 | 945,781 | +1.41(+0.47%) |
Jun 01, 2020 | 305.72 | 306.95 | 300.70 | 301.45 | 862,972 | -5.64(-1.84%) |
May 29, 2020 | 300.98 | 307.82 | 297.91 | 307.09 | 1,917,400 | +6.59(+2.19%) |
May 28, 2020 | 302.29 | 304.80 | 297.86 | 300.50 | 1,431,003 | -0.96(-0.32%) |
May 27, 2020 | 297.00 | 301.50 | 291.83 | 301.46 | 1,374,743 | +5.59(+1.89%) |
May 26, 2020 | 309.07 | 309.07 | 294.89 | 295.87 | 1,663,198 | -8.66(-2.84%) |
May 22, 2020 | 304.11 | 305.03 | 300.80 | 304.53 | 690,200 | +0.07(+0.02%) |
May 21, 2020 | 309.76 | 311.26 | 302.53 | 304.46 | 1,099,745 | -5.07(-1.64%) |
May 20, 2020 | 311.58 | 314.58 | 308.18 | 309.53 | 904,089 | -0.55(-0.18%) |
May 19, 2020 | 314.67 | 316.85 | 308.66 | 310.08 | 862,165 | -5.82(-1.84%) |
May 18, 2020 | 324.00 | 324.00 | 315.29 | 315.90 | 1,022,392 | -0.70(-0.22%) |
May 15, 2020 | 313.49 | 317.21 | 311.00 | 316.60 | 820,900 | +0.78(+0.25%) |
May 14, 2020 | 311.15 | 317.78 | 311.15 | 315.82 | 1,167,110 | +0.86(+0.27%) |
May 13, 2020 | 320.90 | 327.20 | 312.66 | 314.96 | 1,795,940 | -4.81(-1.50%) |
May 12, 2020 | 329.91 | 335.00 | 318.89 | 319.77 | 1,882,345 | -8.24(-2.51%) |
May 11, 2020 | 313.41 | 330.13 | 313.00 | 328.01 | 1,513,565 | +13.99(+4.46%) |
May 08, 2020 | 315.49 | 317.70 | 311.37 | 314.02 | 1,126,300 | +0.01(+0.00%) |
May 07, 2020 | 308.71 | 317.55 | 308.51 | 314.01 | 1,764,508 | +7.23(+2.36%) |
May 06, 2020 | 305.05 | 312.66 | 304.98 | 306.78 | 1,255,482 | +2.34(+0.77%) |
May 05, 2020 | 297.14 | 306.50 | 297.08 | 304.44 | 1,348,421 | +7.92(+2.67%) |
May 04, 2020 | 294.06 | 297.90 | 293.02 | 296.52 | 1,253,087 | +3.43(+1.17%) |