Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 293.36 | 293.72 | 288.96 | 293.72 | 168,054 | +4.84(+1.68%) |
Jul 30, 2020 | 285.03 | 289.42 | 283.24 | 288.88 | 76,771 | +1.54(+0.54%) |
Jul 29, 2020 | 284.70 | 287.99 | 284.70 | 287.34 | 211,458 | +4.43(+1.56%) |
Jul 28, 2020 | 286.02 | 286.57 | 282.74 | 282.91 | 26,091 | -3.66(-1.28%) |
Jul 27, 2020 | 283.58 | 286.98 | 283.28 | 286.57 | 77,934 | +4.56(+1.62%) |
Jul 24, 2020 | 280.48 | 283.85 | 278.13 | 282.01 | 79,311 | -2.78(-0.98%) |
Jul 23, 2020 | 290.87 | 292.34 | 283.31 | 284.79 | 96,272 | -6.90(-2.37%) |
Jul 22, 2020 | 290.54 | 292.64 | 289.53 | 291.69 | 60,493 | +1.34(+0.46%) |
Jul 21, 2020 | 295.83 | 295.83 | 289.37 | 290.35 | 56,067 | -3.16(-1.07%) |
Jul 20, 2020 | 285.71 | 294.19 | 284.87 | 293.51 | 53,319 | +8.48(+2.97%) |
Jul 17, 2020 | 285.28 | 285.80 | 282.50 | 285.03 | 37,221 | +0.99(+0.35%) |
Jul 16, 2020 | 283.63 | 284.86 | 281.13 | 284.04 | 37,503 | -2.34(-0.82%) |
Jul 15, 2020 | 287.91 | 288.77 | 283.44 | 286.38 | 61,435 | +0.46(+0.16%) |
Jul 14, 2020 | 281.04 | 286.08 | 276.68 | 285.92 | 59,000 | +2.56(+0.90%) |
Jul 13, 2020 | 293.83 | 295.47 | 283.11 | 283.35 | 51,199 | -7.58(-2.61%) |
Jul 10, 2020 | 289.31 | 290.94 | 286.65 | 290.94 | 58,925 | +1.03(+0.35%) |
Jul 09, 2020 | 289.90 | 290.68 | 284.73 | 289.91 | 89,408 | +2.25(+0.78%) |
Jul 08, 2020 | 284.94 | 287.66 | 283.88 | 287.66 | 96,973 | +4.42(+1.56%) |
Jul 07, 2020 | 285.27 | 288.22 | 283.25 | 283.25 | 34,367 | -2.56(-0.90%) |
Jul 06, 2020 | 283.79 | 287.30 | 283.55 | 285.81 | 49,956 | +5.65(+2.02%) |
Jul 02, 2020 | 281.67 | 282.87 | 279.77 | 280.16 | 42,089 | +1.01(+0.36%) |
Jul 01, 2020 | 275.19 | 280.27 | 275.09 | 279.15 | 48,994 | +3.92(+1.43%) |
Jun 30, 2020 | 270.30 | 276.20 | 270.30 | 275.23 | 58,260 | +5.14(+1.90%) |
Jun 29, 2020 | 267.46 | 270.16 | 263.69 | 270.09 | 66,898 | +2.46(+0.92%) |
Jun 26, 2020 | 274.16 | 274.16 | 267.45 | 267.63 | 62,881 | -7.11(-2.59%) |
Jun 25, 2020 | 271.33 | 274.74 | 268.86 | 274.74 | 39,617 | +3.54(+1.31%) |
Jun 24, 2020 | 276.67 | 278.08 | 270.05 | 271.20 | 51,435 | -6.36(-2.29%) |
Jun 23, 2020 | 278.02 | 280.55 | 277.07 | 277.56 | 43,291 | +1.65(+0.60%) |
Jun 22, 2020 | 271.98 | 275.91 | 271.41 | 275.91 | 33,831 | +3.93(+1.45%) |
Jun 19, 2020 | 275.75 | 275.75 | 270.36 | 271.98 | 56,592 | -0.52(-0.19%) |
Jun 18, 2020 | 271.25 | 272.50 | 270.56 | 272.50 | 37,684 | +1.00(+0.37%) |
Jun 17, 2020 | 272.60 | 273.56 | 270.77 | 271.50 | 40,953 | +0.70(+0.26%) |
Jun 16, 2020 | 272.06 | 272.97 | 267.06 | 270.80 | 113,801 | +5.05(+1.90%) |
Jun 15, 2020 | 258.39 | 266.53 | 257.78 | 265.75 | 82,172 | +3.06(+1.17%) |
Jun 12, 2020 | 266.50 | 267.36 | 258.50 | 262.69 | 57,466 | +2.99(+1.15%) |
Jun 11, 2020 | 269.03 | 270.19 | 259.55 | 259.70 | 86,451 | -15.07(-5.48%) |
Jun 10, 2020 | 273.84 | 276.12 | 273.01 | 274.77 | 53,759 | +2.93(+1.08%) |
Jun 09, 2020 | 269.36 | 273.02 | 269.36 | 271.85 | 65,800 | +1.30(+0.48%) |
Jun 08, 2020 | 268.58 | 270.55 | 266.53 | 270.55 | 67,048 | +1.98(+0.74%) |
Jun 05, 2020 | 264.30 | 269.28 | 263.63 | 268.57 | 41,119 | +5.70(+2.17%) |
Jun 04, 2020 | 265.01 | 266.30 | 261.52 | 262.87 | 53,378 | -2.96(-1.12%) |
Jun 03, 2020 | 264.56 | 266.39 | 264.21 | 265.83 | 52,663 | +1.82(+0.69%) |
Jun 02, 2020 | 262.27 | 264.01 | 260.04 | 264.01 | 34,721 | +1.85(+0.71%) |
Jun 01, 2020 | 259.69 | 262.44 | 259.25 | 262.16 | 108,676 | +1.54(+0.59%) |
May 29, 2020 | 258.22 | 261.06 | 256.45 | 260.62 | 38,886 | +3.36(+1.31%) |
May 28, 2020 | 256.58 | 262.23 | 256.58 | 257.26 | 82,654 | -0.88(-0.34%) |
May 27, 2020 | 257.07 | 258.23 | 250.78 | 258.14 | 74,493 | +0.81(+0.31%) |
May 26, 2020 | 262.58 | 262.98 | 257.27 | 257.33 | 55,445 | -0.28(-0.11%) |
May 22, 2020 | 255.81 | 257.76 | 255.00 | 257.61 | 32,083 | +1.45(+0.56%) |
May 21, 2020 | 259.37 | 259.80 | 256.03 | 256.16 | 38,323 | -2.98(-1.15%) |
May 20, 2020 | 256.43 | 259.60 | 256.43 | 259.14 | 83,095 | +6.04(+2.39%) |
May 19, 2020 | 253.29 | 256.70 | 253.11 | 253.11 | 70,460 | +0.38(+0.15%) |
May 18, 2020 | 251.39 | 253.98 | 250.93 | 252.72 | 75,118 | +5.22(+2.11%) |
May 15, 2020 | 242.27 | 247.55 | 242.27 | 247.50 | 69,243 | +1.88(+0.77%) |
May 14, 2020 | 241.48 | 245.73 | 238.57 | 245.62 | 47,999 | +2.91(+1.20%) |
May 13, 2020 | 246.74 | 248.61 | 239.67 | 242.72 | 114,558 | -4.08(-1.65%) |
May 12, 2020 | 252.98 | 253.74 | 246.79 | 246.79 | 70,061 | -5.24(-2.08%) |
May 11, 2020 | 249.02 | 253.57 | 248.21 | 252.03 | 40,630 | +1.53(+0.61%) |
May 08, 2020 | 249.40 | 250.76 | 248.58 | 250.51 | 35,637 | +3.23(+1.31%) |
May 07, 2020 | 246.39 | 248.28 | 245.84 | 247.28 | 64,968 | +3.93(+1.61%) |
May 06, 2020 | 243.28 | 245.32 | 241.60 | 243.35 | 60,898 | +2.30(+0.95%) |
May 05, 2020 | 240.76 | 243.83 | 240.32 | 241.05 | 66,082 | +3.30(+1.39%) |
May 04, 2020 | 233.35 | 237.75 | 232.45 | 237.75 | 28,353 | +3.08(+1.31%) |