Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 264.63 | 265.07 | 255.09 | 257.82 | 1,811,600 | -3.97(-1.52%) |
Jul 30, 2020 | 252.00 | 264.32 | 251.83 | 261.79 | 2,666,613 | -0.42(-0.16%) |
Jul 29, 2020 | 254.88 | 268.58 | 251.02 | 262.21 | 3,969,799 | -4.91(-1.84%) |
Jul 28, 2020 | 270.00 | 275.85 | 266.86 | 267.12 | 1,856,249 | -5.38(-1.97%) |
Jul 27, 2020 | 275.75 | 275.75 | 269.20 | 272.50 | 1,560,278 | +3.76(+1.40%) |
Jul 24, 2020 | 266.17 | 270.81 | 257.03 | 268.74 | 2,406,500 | +1.20(+0.45%) |
Jul 23, 2020 | 287.55 | 288.99 | 266.96 | 267.54 | 2,810,892 | -22.08(-7.62%) |
Jul 22, 2020 | 290.67 | 299.67 | 286.93 | 289.62 | 5,061,698 | +13.24(+4.79%) |
Jul 21, 2020 | 288.41 | 289.81 | 276.31 | 276.38 | 2,548,976 | -14.81(-5.09%) |
Jul 20, 2020 | 265.53 | 292.76 | 265.20 | 291.19 | 4,110,069 | +27.96(+10.62%) |
Jul 17, 2020 | 267.08 | 269.04 | 261.72 | 263.23 | 1,659,000 | -5.45(-2.03%) |
Jul 16, 2020 | 259.27 | 272.35 | 258.27 | 268.68 | 2,792,728 | +10.18(+3.94%) |
Jul 15, 2020 | 265.00 | 265.72 | 254.00 | 258.50 | 1,779,010 | -4.30(-1.64%) |
Jul 14, 2020 | 246.31 | 262.90 | 243.11 | 262.80 | 3,860,829 | +1.61(+0.62%) |
Jul 13, 2020 | 281.40 | 285.40 | 258.01 | 261.19 | 2,833,948 | -17.05(-6.13%) |
Jul 10, 2020 | 275.45 | 278.93 | 273.52 | 278.24 | 1,772,300 | +3.45(+1.26%) |
Jul 09, 2020 | 272.77 | 279.76 | 268.68 | 274.79 | 2,639,381 | +5.29(+1.96%) |
Jul 08, 2020 | 266.57 | 277.62 | 262.70 | 269.50 | 3,787,404 | +7.51(+2.87%) |
Jul 07, 2020 | 260.10 | 267.75 | 255.50 | 261.99 | 2,282,172 | +1.73(+0.66%) |
Jul 06, 2020 | 269.80 | 272.67 | 257.51 | 260.26 | 5,164,715 | -11.23(-4.14%) |
Jul 02, 2020 | 264.50 | 274.30 | 263.21 | 271.49 | 4,247,000 | +12.59(+4.86%) |
Jul 01, 2020 | 256.00 | 261.09 | 254.32 | 258.90 | 3,403,641 | +0.71(+0.27%) |
Jun 30, 2020 | 263.34 | 265.78 | 253.64 | 258.19 | 3,513,993 | -6.95(-2.62%) |
Jun 29, 2020 | 257.37 | 270.99 | 255.56 | 265.14 | 4,766,074 | +0.19(+0.07%) |
Jun 26, 2020 | 266.60 | 271.71 | 254.85 | 264.95 | 6,497,000 | -2.52(-0.94%) |
Jun 25, 2020 | 241.92 | 268.30 | 241.45 | 267.47 | 8,568,550 | +24.61(+10.13%) |
Jun 24, 2020 | 242.68 | 247.61 | 235.11 | 242.86 | 4,945,790 | +1.10(+0.45%) |
Jun 23, 2020 | 242.41 | 257.23 | 240.50 | 241.76 | 8,051,526 | +5.70(+2.41%) |
Jun 22, 2020 | 228.33 | 238.26 | 227.07 | 236.06 | 6,342,061 | +4.77(+2.06%) |
Jun 19, 2020 | 234.50 | 242.25 | 228.71 | 231.29 | 12,863,200 | +6.01(+2.67%) |
Jun 18, 2020 | 209.79 | 229.54 | 206.54 | 225.28 | 12,343,490 | +25.45(+12.74%) |
Jun 17, 2020 | 187.00 | 199.99 | 186.35 | 199.83 | 3,142,347 | +14.35(+7.74%) |
Jun 16, 2020 | 190.42 | 190.92 | 183.16 | 185.48 | 1,061,313 | -2.40(-1.28%) |
Jun 15, 2020 | 178.23 | 188.81 | 177.27 | 187.88 | 1,396,121 | +7.81(+4.34%) |
Jun 12, 2020 | 183.86 | 185.54 | 177.81 | 180.07 | 907,600 | +1.39(+0.78%) |
Jun 11, 2020 | 184.50 | 186.92 | 177.21 | 178.68 | 1,728,279 | -10.72(-5.66%) |
Jun 10, 2020 | 192.85 | 197.28 | 187.10 | 189.40 | 2,111,908 | -1.91(-1.00%) |
Jun 09, 2020 | 187.79 | 194.59 | 186.12 | 191.31 | 1,582,777 | +4.01(+2.14%) |
Jun 08, 2020 | 183.50 | 187.46 | 180.50 | 187.30 | 1,202,294 | +3.02(+1.64%) |
Jun 05, 2020 | 179.00 | 184.72 | 177.50 | 184.28 | 1,157,700 | +2.44(+1.34%) |
Jun 04, 2020 | 184.23 | 188.22 | 180.30 | 181.84 | 1,200,112 | -2.79(-1.51%) |
Jun 03, 2020 | 189.36 | 191.62 | 183.51 | 184.63 | 1,521,549 | -4.73(-2.50%) |
Jun 02, 2020 | 183.00 | 189.77 | 182.90 | 189.36 | 1,552,504 | +6.65(+3.64%) |
Jun 01, 2020 | 181.50 | 185.00 | 177.45 | 182.71 | 1,309,780 | +1.78(+0.98%) |
May 29, 2020 | 179.12 | 181.78 | 178.07 | 180.93 | 1,158,800 | +3.71(+2.09%) |
May 28, 2020 | 183.21 | 185.90 | 175.73 | 177.22 | 1,859,263 | -8.73(-4.69%) |
May 27, 2020 | 189.30 | 190.00 | 180.13 | 185.95 | 2,326,526 | -5.05(-2.64%) |
May 26, 2020 | 192.00 | 192.97 | 183.76 | 191.00 | 2,482,549 | +0.83(+0.44%) |
May 22, 2020 | 192.00 | 194.57 | 187.00 | 190.17 | 2,156,300 | -2.57(-1.33%) |
May 21, 2020 | 188.81 | 196.75 | 186.91 | 192.74 | 4,319,012 | +2.94(+1.55%) |
May 20, 2020 | 174.99 | 190.48 | 174.01 | 189.80 | 4,817,231 | +14.77(+8.44%) |
May 19, 2020 | 161.94 | 179.69 | 161.57 | 175.03 | 4,117,041 | +13.60(+8.42%) |
May 18, 2020 | 160.00 | 163.88 | 158.72 | 161.43 | 1,306,479 | +2.60(+1.64%) |
May 15, 2020 | 150.55 | 159.00 | 150.16 | 158.83 | 1,511,600 | +6.76(+4.45%) |
May 14, 2020 | 148.00 | 152.20 | 146.94 | 152.07 | 895,151 | +3.09(+2.07%) |
May 13, 2020 | 154.63 | 154.87 | 146.68 | 148.98 | 974,940 | -4.96(-3.22%) |
May 12, 2020 | 157.44 | 158.37 | 153.57 | 153.94 | 1,099,310 | -2.08(-1.33%) |
May 11, 2020 | 152.85 | 159.02 | 151.60 | 156.02 | 1,294,487 | +3.87(+2.54%) |
May 08, 2020 | 149.79 | 153.27 | 149.07 | 152.15 | 912,400 | +4.11(+2.78%) |
May 07, 2020 | 150.00 | 151.67 | 147.14 | 148.04 | 1,421,705 | -0.44(-0.30%) |
May 06, 2020 | 146.81 | 149.97 | 146.05 | 148.48 | 1,280,354 | +3.46(+2.39%) |
May 05, 2020 | 147.36 | 148.45 | 144.03 | 145.02 | 1,231,037 | -0.29(-0.20%) |
May 04, 2020 | 144.07 | 148.00 | 143.01 | 145.31 | 1,224,142 | +0.47(+0.32%) |