Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 312.56 | 312.56 | 304.81 | 310.60 | 276,000 | +0.93(+0.30%) |
Jul 30, 2020 | 302.16 | 311.47 | 300.14 | 309.67 | 344,353 | +3.62(+1.18%) |
Jul 29, 2020 | 300.98 | 308.33 | 300.56 | 306.05 | 360,007 | +7.83(+2.63%) |
Jul 28, 2020 | 299.87 | 303.27 | 296.78 | 298.22 | 543,611 | -1.95(-0.65%) |
Jul 27, 2020 | 294.97 | 300.62 | 294.97 | 300.17 | 348,953 | +6.66(+2.27%) |
Jul 24, 2020 | 297.15 | 298.03 | 291.55 | 293.51 | 619,900 | -6.64(-2.21%) |
Jul 23, 2020 | 307.13 | 309.34 | 298.56 | 300.15 | 365,105 | -6.74(-2.20%) |
Jul 22, 2020 | 307.62 | 310.00 | 304.71 | 306.89 | 247,223 | +1.14(+0.37%) |
Jul 21, 2020 | 309.88 | 310.05 | 303.76 | 305.75 | 442,950 | -3.36(-1.09%) |
Jul 20, 2020 | 301.48 | 309.57 | 299.88 | 309.11 | 279,200 | +7.98(+2.65%) |
Jul 17, 2020 | 297.10 | 301.45 | 293.57 | 301.13 | 551,100 | +5.83(+1.97%) |
Jul 16, 2020 | 299.72 | 299.72 | 291.45 | 295.30 | 504,036 | -5.74(-1.91%) |
Jul 15, 2020 | 301.27 | 304.49 | 297.26 | 301.04 | 298,246 | +0.00(+0.00%) |
Jul 14, 2020 | 291.19 | 301.27 | 289.08 | 301.04 | 506,909 | +5.48(+1.85%) |
Jul 13, 2020 | 303.67 | 306.26 | 293.73 | 295.56 | 432,114 | -6.09(-2.02%) |
Jul 10, 2020 | 303.25 | 305.11 | 298.84 | 301.65 | 247,800 | -3.04(-1.00%) |
Jul 09, 2020 | 302.57 | 307.60 | 301.19 | 304.69 | 430,270 | +2.79(+0.92%) |
Jul 08, 2020 | 301.69 | 303.09 | 297.62 | 301.90 | 249,530 | +2.58(+0.86%) |
Jul 07, 2020 | 301.42 | 306.23 | 299.16 | 299.32 | 338,997 | -2.32(-0.77%) |
Jul 06, 2020 | 300.19 | 307.31 | 299.40 | 301.64 | 537,140 | +3.67(+1.23%) |
Jul 02, 2020 | 295.39 | 299.74 | 295.39 | 297.97 | 338,400 | +3.65(+1.24%) |
Jul 01, 2020 | 291.12 | 295.57 | 287.33 | 294.32 | 401,098 | +2.59(+0.89%) |
Jun 30, 2020 | 282.69 | 293.24 | 279.99 | 291.73 | 473,876 | +9.60(+3.40%) |
Jun 29, 2020 | 283.79 | 286.20 | 277.12 | 282.13 | 419,610 | -0.95(-0.34%) |
Jun 26, 2020 | 287.52 | 289.14 | 280.26 | 283.08 | 1,122,900 | -4.11(-1.43%) |
Jun 25, 2020 | 284.63 | 287.65 | 281.71 | 287.19 | 291,384 | +1.94(+0.68%) |
Jun 24, 2020 | 286.71 | 290.96 | 281.85 | 285.25 | 468,397 | -4.41(-1.52%) |
Jun 23, 2020 | 290.49 | 294.45 | 288.97 | 289.66 | 469,809 | +0.30(+0.10%) |
Jun 22, 2020 | 283.49 | 289.36 | 281.84 | 289.36 | 524,152 | +7.77(+2.76%) |
Jun 19, 2020 | 292.94 | 295.11 | 281.36 | 281.59 | 1,235,600 | -7.77(-2.69%) |
Jun 18, 2020 | 286.11 | 291.28 | 284.01 | 289.36 | 421,162 | +3.72(+1.30%) |
Jun 17, 2020 | 284.51 | 289.02 | 283.50 | 285.64 | 435,129 | +3.05(+1.08%) |
Jun 16, 2020 | 281.48 | 286.75 | 278.32 | 282.59 | 540,857 | +7.76(+2.82%) |
Jun 15, 2020 | 265.68 | 278.73 | 265.68 | 274.83 | 448,284 | +4.56(+1.69%) |
Jun 12, 2020 | 277.74 | 280.96 | 266.78 | 270.27 | 594,300 | -1.67(-0.61%) |
Jun 11, 2020 | 283.36 | 286.36 | 271.36 | 271.94 | 495,742 | -14.06(-4.92%) |
Jun 10, 2020 | 288.98 | 291.00 | 285.94 | 286.00 | 670,637 | +0.73(+0.26%) |
Jun 09, 2020 | 290.75 | 293.06 | 284.59 | 285.27 | 499,745 | -5.48(-1.88%) |
Jun 08, 2020 | 286.37 | 292.32 | 283.44 | 290.75 | 411,982 | +1.65(+0.57%) |
Jun 05, 2020 | 282.93 | 289.55 | 280.89 | 289.10 | 450,300 | +6.94(+2.46%) |
Jun 04, 2020 | 284.63 | 286.96 | 279.00 | 282.16 | 348,973 | -4.74(-1.65%) |
Jun 03, 2020 | 289.20 | 290.99 | 282.77 | 286.90 | 408,256 | -1.24(-0.43%) |
Jun 02, 2020 | 286.56 | 288.14 | 281.02 | 288.14 | 454,867 | +1.44(+0.50%) |
Jun 01, 2020 | 281.85 | 289.23 | 280.44 | 286.70 | 536,701 | +3.70(+1.31%) |
May 29, 2020 | 274.66 | 283.63 | 273.93 | 283.00 | 776,100 | +7.90(+2.87%) |
May 28, 2020 | 268.89 | 281.04 | 268.71 | 275.10 | 615,522 | +5.79(+2.15%) |
May 27, 2020 | 267.65 | 269.34 | 259.04 | 269.31 | 468,136 | +0.34(+0.13%) |
May 26, 2020 | 274.39 | 275.00 | 268.71 | 268.97 | 526,565 | -0.90(-0.33%) |
May 22, 2020 | 265.87 | 271.24 | 264.87 | 269.87 | 276,400 | +3.59(+1.35%) |
May 21, 2020 | 271.35 | 272.57 | 266.18 | 266.28 | 476,526 | -5.93(-2.18%) |
May 20, 2020 | 267.08 | 274.61 | 265.03 | 272.21 | 442,098 | +9.80(+3.73%) |
May 19, 2020 | 264.99 | 268.74 | 262.41 | 262.41 | 406,856 | -1.10(-0.42%) |
May 18, 2020 | 258.59 | 264.56 | 256.54 | 263.51 | 399,419 | +9.58(+3.77%) |
May 15, 2020 | 249.30 | 254.69 | 247.53 | 253.93 | 451,000 | +1.78(+0.71%) |
May 14, 2020 | 249.25 | 252.25 | 244.53 | 252.15 | 541,164 | +0.04(+0.02%) |
May 13, 2020 | 259.57 | 263.48 | 249.30 | 252.11 | 397,748 | -7.68(-2.96%) |
May 12, 2020 | 268.20 | 268.20 | 259.60 | 259.79 | 538,012 | -6.06(-2.28%) |
May 11, 2020 | 259.99 | 267.98 | 259.20 | 265.85 | 500,441 | +2.83(+1.08%) |
May 08, 2020 | 262.93 | 264.39 | 259.06 | 263.02 | 568,900 | +2.26(+0.87%) |
May 07, 2020 | 260.27 | 266.32 | 255.64 | 260.76 | 874,555 | -7.31(-2.73%) |
May 06, 2020 | 263.92 | 269.57 | 260.17 | 268.07 | 595,341 | +5.84(+2.23%) |
May 05, 2020 | 258.00 | 267.26 | 258.00 | 262.23 | 763,497 | +3.43(+1.33%) |
May 04, 2020 | 254.58 | 260.25 | 254.55 | 258.80 | 447,896 | +3.16(+1.24%) |