Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 316.50 | 316.50 | 310.07 | 314.94 | 29,310 | +1.35(+0.43%) |
Jul 30, 2020 | 310.00 | 313.96 | 308.32 | 313.59 | 11,879 | +0.90(+0.29%) |
Jul 29, 2020 | 308.40 | 313.67 | 308.40 | 312.69 | 13,971 | +6.91(+2.26%) |
Jul 28, 2020 | 309.43 | 309.45 | 305.77 | 305.77 | 25,854 | -4.43(-1.43%) |
Jul 27, 2020 | 306.56 | 310.40 | 306.21 | 310.21 | 23,244 | +5.31(+1.74%) |
Jul 24, 2020 | 304.44 | 306.42 | 301.62 | 304.90 | 18,906 | -2.93(-0.95%) |
Jul 23, 2020 | 312.38 | 315.62 | 306.44 | 307.83 | 19,161 | -3.81(-1.22%) |
Jul 22, 2020 | 310.52 | 313.39 | 310.05 | 311.63 | 22,185 | +1.30(+0.42%) |
Jul 21, 2020 | 314.35 | 314.35 | 309.89 | 310.34 | 22,484 | -1.35(-0.43%) |
Jul 20, 2020 | 306.13 | 311.84 | 306.13 | 311.69 | 15,001 | +6.35(+2.08%) |
Jul 17, 2020 | 303.26 | 305.55 | 301.92 | 305.34 | 19,006 | +4.13(+1.37%) |
Jul 16, 2020 | 300.88 | 302.24 | 298.73 | 301.21 | 29,485 | -2.28(-0.75%) |
Jul 15, 2020 | 302.00 | 303.72 | 299.70 | 303.49 | 26,268 | +4.48(+1.50%) |
Jul 14, 2020 | 293.31 | 299.11 | 289.17 | 299.01 | 28,489 | +4.05(+1.37%) |
Jul 13, 2020 | 307.04 | 307.04 | 294.89 | 294.96 | 17,764 | -9.34(-3.07%) |
Jul 10, 2020 | 305.57 | 305.80 | 301.98 | 304.30 | 21,307 | -1.30(-0.43%) |
Jul 09, 2020 | 305.06 | 306.43 | 300.47 | 305.60 | 20,206 | +1.00(+0.33%) |
Jul 08, 2020 | 301.65 | 304.60 | 301.65 | 304.60 | 28,898 | +4.21(+1.40%) |
Jul 07, 2020 | 300.39 | 304.44 | 300.25 | 300.39 | 55,134 | -1.20(-0.40%) |
Jul 06, 2020 | 303.02 | 305.33 | 300.83 | 301.59 | 30,743 | +3.86(+1.29%) |
Jul 02, 2020 | 299.97 | 299.97 | 297.52 | 297.73 | 22,107 | +1.14(+0.38%) |
Jul 01, 2020 | 293.97 | 297.55 | 293.56 | 296.59 | 52,982 | +3.50(+1.19%) |
Jun 30, 2020 | 288.24 | 294.24 | 288.24 | 293.09 | 17,544 | +5.65(+1.97%) |
Jun 29, 2020 | 287.81 | 287.88 | 283.40 | 287.44 | 20,986 | +0.80(+0.28%) |
Jun 26, 2020 | 290.25 | 290.69 | 286.31 | 286.65 | 18,106 | -3.67(-1.26%) |
Jun 25, 2020 | 286.28 | 290.31 | 283.65 | 290.31 | 14,987 | +3.97(+1.39%) |
Jun 24, 2020 | 292.20 | 293.89 | 285.32 | 286.35 | 32,673 | -7.64(-2.60%) |
Jun 23, 2020 | 297.22 | 297.22 | 293.45 | 293.98 | 32,520 | +0.10(+0.03%) |
Jun 22, 2020 | 290.65 | 294.60 | 290.10 | 293.88 | 24,169 | +3.02(+1.04%) |
Jun 19, 2020 | 293.81 | 293.81 | 288.58 | 290.87 | 20,507 | +1.21(+0.42%) |
Jun 18, 2020 | 287.86 | 290.55 | 287.78 | 289.66 | 15,600 | +0.61(+0.21%) |
Jun 17, 2020 | 289.26 | 291.02 | 288.30 | 289.05 | 31,170 | +0.98(+0.34%) |
Jun 16, 2020 | 291.37 | 291.37 | 283.47 | 288.07 | 29,195 | +4.52(+1.59%) |
Jun 15, 2020 | 272.68 | 283.92 | 272.68 | 283.55 | 25,981 | +5.23(+1.88%) |
Jun 12, 2020 | 282.95 | 283.26 | 272.76 | 278.31 | 75,961 | +2.67(+0.97%) |
Jun 11, 2020 | 284.40 | 285.19 | 275.29 | 275.65 | 35,154 | -15.56(-5.34%) |
Jun 10, 2020 | 292.29 | 292.60 | 289.38 | 291.20 | 20,247 | +0.80(+0.28%) |
Jun 09, 2020 | 292.05 | 292.26 | 290.14 | 290.41 | 24,754 | -3.24(-1.10%) |
Jun 08, 2020 | 291.79 | 293.78 | 290.21 | 293.64 | 45,249 | +2.94(+1.01%) |
Jun 05, 2020 | 289.51 | 292.12 | 289.17 | 290.70 | 11,309 | +5.31(+1.86%) |
Jun 04, 2020 | 290.01 | 290.17 | 284.25 | 285.40 | 15,236 | -5.51(-1.89%) |
Jun 03, 2020 | 290.22 | 291.26 | 288.50 | 290.91 | 41,414 | +3.67(+1.28%) |
Jun 02, 2020 | 287.36 | 287.69 | 283.05 | 287.24 | 74,331 | +1.66(+0.58%) |
Jun 01, 2020 | 283.81 | 286.78 | 283.21 | 285.58 | 153,827 | +2.22(+0.78%) |
May 29, 2020 | 280.18 | 283.47 | 277.99 | 283.36 | 21,917 | +5.50(+1.98%) |
May 28, 2020 | 278.03 | 282.30 | 277.24 | 277.86 | 92,323 | +1.68(+0.61%) |
May 27, 2020 | 277.10 | 277.10 | 268.64 | 276.18 | 172,611 | +1.52(+0.55%) |
May 26, 2020 | 281.53 | 281.53 | 274.62 | 274.66 | 42,917 | +0.48(+0.18%) |
May 22, 2020 | 272.03 | 274.18 | 270.83 | 274.18 | 68,255 | +3.05(+1.12%) |
May 21, 2020 | 273.38 | 273.38 | 270.07 | 271.13 | 21,911 | -2.21(-0.81%) |
May 20, 2020 | 272.48 | 274.18 | 271.93 | 273.34 | 36,973 | +4.77(+1.77%) |
May 19, 2020 | 270.69 | 272.26 | 268.57 | 268.57 | 50,122 | -1.50(-0.56%) |
May 18, 2020 | 270.31 | 272.08 | 269.81 | 270.07 | 13,589 | +7.12(+2.71%) |
May 15, 2020 | 258.93 | 263.69 | 258.93 | 262.95 | 14,711 | +2.60(+1.00%) |
May 14, 2020 | 254.06 | 260.35 | 252.92 | 260.35 | 17,169 | +2.98(+1.16%) |
May 13, 2020 | 264.23 | 264.37 | 254.60 | 257.37 | 21,598 | -6.29(-2.38%) |
May 12, 2020 | 271.32 | 271.32 | 263.62 | 263.66 | 24,198 | -5.15(-1.91%) |
May 11, 2020 | 264.02 | 270.23 | 264.01 | 268.80 | 26,607 | +2.94(+1.10%) |
May 08, 2020 | 265.35 | 267.12 | 263.51 | 265.87 | 26,921 | +3.66(+1.40%) |
May 07, 2020 | 261.66 | 263.97 | 261.11 | 262.21 | 34,896 | +5.31(+2.07%) |
May 06, 2020 | 257.95 | 259.03 | 255.91 | 256.90 | 66,029 | +2.50(+0.98%) |
May 05, 2020 | 253.60 | 257.05 | 253.15 | 254.40 | 22,877 | +3.87(+1.54%) |
May 04, 2020 | 244.42 | 250.53 | 244.42 | 250.53 | 113,604 | +3.53(+1.43%) |