Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 309.05 | 309.69 | 304.72 | 309.62 | 4,958,657 | +2.42(+0.79%) |
Jul 30, 2020 | 305.25 | 307.63 | 303.09 | 307.20 | 3,479,520 | -1.06(-0.34%) |
Jul 29, 2020 | 305.46 | 308.87 | 305.41 | 308.26 | 2,477,414 | +3.66(+1.20%) |
Jul 28, 2020 | 305.70 | 306.89 | 304.26 | 304.60 | 2,658,010 | -1.89(-0.62%) |
Jul 27, 2020 | 304.97 | 306.67 | 304.18 | 306.49 | 3,633,716 | +2.24(+0.74%) |
Jul 24, 2020 | 304.31 | 305.32 | 302.76 | 304.25 | 3,622,909 | -1.95(-0.64%) |
Jul 23, 2020 | 309.53 | 310.28 | 304.83 | 306.20 | 3,201,462 | -3.75(-1.21%) |
Jul 22, 2020 | 307.82 | 311.74 | 307.70 | 309.95 | 3,360,805 | +1.81(+0.59%) |
Jul 21, 2020 | 309.56 | 310.00 | 307.20 | 308.14 | 3,291,686 | +0.56(+0.18%) |
Jul 20, 2020 | 304.78 | 308.24 | 304.03 | 307.58 | 2,492,339 | +2.52(+0.83%) |
Jul 17, 2020 | 305.21 | 305.87 | 303.19 | 305.06 | 2,383,721 | +0.90(+0.30%) |
Jul 16, 2020 | 303.23 | 304.60 | 302.57 | 304.16 | 2,530,788 | -1.06(-0.35%) |
Jul 15, 2020 | 305.72 | 306.32 | 302.74 | 305.22 | 4,120,391 | +2.82(+0.93%) |
Jul 14, 2020 | 297.06 | 302.79 | 295.85 | 302.40 | 7,556,048 | +3.87(+1.30%) |
Jul 13, 2020 | 303.51 | 305.99 | 297.87 | 298.52 | 5,381,315 | -2.67(-0.89%) |
Jul 10, 2020 | 297.97 | 301.42 | 296.57 | 301.20 | 2,916,708 | +3.00(+1.01%) |
Jul 09, 2020 | 300.55 | 300.66 | 294.58 | 298.19 | 3,496,615 | -1.52(-0.51%) |
Jul 08, 2020 | 298.30 | 299.91 | 296.51 | 299.71 | 3,896,845 | +2.22(+0.75%) |
Jul 07, 2020 | 299.02 | 301.06 | 297.14 | 297.50 | 3,029,791 | -3.10(-1.03%) |
Jul 06, 2020 | 300.04 | 300.96 | 299.21 | 300.59 | 4,718,754 | +4.54(+1.53%) |
Jul 02, 2020 | 297.98 | 299.32 | 295.36 | 296.05 | 3,702,000 | +1.55(+0.53%) |
Jul 01, 2020 | 293.49 | 295.71 | 293.03 | 294.50 | 4,257,860 | +2.00(+0.68%) |
Jun 30, 2020 | 288.24 | 294.12 | 288.12 | 292.50 | 5,786,413 | +3.81(+1.32%) |
Jun 29, 2020 | 285.76 | 288.69 | 283.45 | 288.69 | 4,303,032 | +4.27(+1.50%) |
Jun 26, 2020 | 290.29 | 290.49 | 283.93 | 284.42 | 5,261,043 | -6.95(-2.39%) |
Jun 25, 2020 | 287.09 | 291.69 | 285.65 | 291.38 | 6,806,476 | +3.02(+1.05%) |
Jun 24, 2020 | 293.77 | 294.43 | 286.52 | 288.35 | 5,354,815 | -7.47(-2.53%) |
Jun 23, 2020 | 297.23 | 298.22 | 295.49 | 295.82 | 4,016,878 | +1.20(+0.41%) |
Jun 22, 2020 | 292.01 | 294.91 | 290.86 | 294.62 | 4,430,645 | +2.10(+0.72%) |
Jun 19, 2020 | 297.83 | 298.08 | 291.26 | 292.53 | 4,059,124 | -1.80(-0.61%) |
Jun 18, 2020 | 292.62 | 294.80 | 292.19 | 294.32 | 4,242,415 | +0.23(+0.08%) |
Jun 17, 2020 | 296.51 | 296.76 | 293.44 | 294.10 | 3,737,945 | -1.33(-0.45%) |
Jun 16, 2020 | 297.88 | 297.99 | 290.44 | 295.43 | 5,556,567 | +5.57(+1.92%) |
Jun 15, 2020 | 281.26 | 290.95 | 280.03 | 289.85 | 6,638,644 | +2.64(+0.92%) |
Jun 12, 2020 | 290.92 | 291.71 | 281.82 | 287.22 | 8,347,742 | +3.55(+1.25%) |
Jun 11, 2020 | 294.00 | 294.50 | 283.19 | 283.67 | 8,384,060 | -17.42(-5.79%) |
Jun 10, 2020 | 303.43 | 304.34 | 300.42 | 301.09 | 6,379,220 | -1.79(-0.59%) |
Jun 09, 2020 | 302.37 | 304.32 | 301.48 | 302.88 | 4,599,048 | -2.25(-0.74%) |
Jun 08, 2020 | 302.15 | 305.27 | 301.75 | 305.13 | 4,063,939 | +3.69(+1.22%) |
Jun 05, 2020 | 299.46 | 303.29 | 299.41 | 301.44 | 7,613,097 | +7.66(+2.61%) |
Jun 04, 2020 | 293.63 | 295.46 | 291.74 | 293.78 | 7,437,239 | -0.99(-0.33%) |
Jun 03, 2020 | 292.83 | 295.65 | 292.54 | 294.77 | 5,171,342 | +3.91(+1.34%) |
Jun 02, 2020 | 289.37 | 290.86 | 287.98 | 290.86 | 3,382,947 | +2.40(+0.83%) |
Jun 01, 2020 | 286.54 | 289.00 | 286.03 | 288.46 | 6,898,807 | +1.41(+0.49%) |
May 29, 2020 | 285.44 | 287.81 | 282.72 | 287.05 | 7,533,360 | +1.16(+0.40%) |
May 28, 2020 | 287.65 | 289.62 | 285.28 | 285.89 | 6,250,247 | -0.56(-0.20%) |
May 27, 2020 | 285.15 | 286.51 | 280.21 | 286.46 | 7,237,141 | +4.12(+1.46%) |
May 26, 2020 | 284.99 | 285.19 | 281.90 | 282.34 | 7,759,996 | +3.54(+1.27%) |
May 22, 2020 | 277.96 | 278.99 | 276.73 | 278.80 | 3,932,746 | +0.56(+0.20%) |
May 21, 2020 | 280.10 | 280.92 | 277.18 | 278.24 | 4,109,506 | -2.05(-0.73%) |
May 20, 2020 | 279.18 | 281.11 | 278.98 | 280.29 | 4,129,099 | +4.70(+1.71%) |
May 19, 2020 | 277.79 | 279.51 | 275.52 | 275.58 | 5,658,973 | -2.87(-1.03%) |
May 18, 2020 | 276.62 | 280.01 | 276.24 | 278.45 | 6,399,784 | +8.35(+3.09%) |
May 15, 2020 | 266.51 | 270.17 | 265.48 | 270.10 | 7,558,663 | +1.17(+0.43%) |
May 14, 2020 | 263.21 | 269.03 | 258.66 | 268.93 | 9,266,359 | +3.18(+1.20%) |
May 13, 2020 | 269.91 | 271.00 | 263.24 | 265.75 | 9,138,789 | -4.64(-1.71%) |
May 12, 2020 | 277.22 | 277.63 | 270.38 | 270.39 | 5,036,298 | -5.62(-2.04%) |
May 11, 2020 | 273.91 | 277.46 | 273.59 | 276.02 | 6,507,238 | -0.01(-0.00%) |
May 08, 2020 | 274.71 | 276.41 | 273.53 | 276.02 | 4,616,678 | +4.54(+1.67%) |
May 07, 2020 | 271.55 | 273.43 | 270.97 | 271.48 | 4,021,067 | +3.18(+1.18%) |
May 06, 2020 | 271.85 | 272.20 | 268.12 | 268.30 | 3,651,523 | -1.78(-0.66%) |
May 05, 2020 | 270.45 | 272.96 | 269.64 | 270.08 | 6,314,439 | +2.36(+0.88%) |
May 04, 2020 | 264.82 | 267.94 | 263.46 | 267.72 | 5,056,739 | +1.04(+0.39%) |