Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 309.01 | 309.65 | 304.69 | 309.59 | 4,959,234 | +2.42(+0.79%) |
Jul 30, 2020 | 305.21 | 307.59 | 303.05 | 307.17 | 3,479,924 | -1.06(-0.34%) |
Jul 29, 2020 | 305.42 | 308.83 | 305.38 | 308.23 | 2,477,702 | +3.66(+1.20%) |
Jul 28, 2020 | 305.67 | 306.86 | 304.22 | 304.56 | 2,658,319 | -1.89(-0.62%) |
Jul 27, 2020 | 304.93 | 306.63 | 304.15 | 306.45 | 3,634,139 | +2.24(+0.74%) |
Jul 24, 2020 | 304.28 | 305.29 | 302.72 | 304.21 | 3,623,331 | -1.95(-0.64%) |
Jul 23, 2020 | 309.49 | 310.25 | 304.80 | 306.17 | 3,201,835 | -3.75(-1.21%) |
Jul 22, 2020 | 307.78 | 311.70 | 307.67 | 309.92 | 3,361,196 | +1.81(+0.59%) |
Jul 21, 2020 | 309.52 | 309.96 | 307.17 | 308.10 | 3,292,069 | +0.56(+0.18%) |
Jul 20, 2020 | 304.74 | 308.21 | 304.00 | 307.55 | 2,492,629 | +2.52(+0.83%) |
Jul 17, 2020 | 305.18 | 305.84 | 303.15 | 305.02 | 2,383,999 | +0.90(+0.29%) |
Jul 16, 2020 | 303.19 | 304.56 | 302.53 | 304.13 | 2,531,082 | -1.06(-0.35%) |
Jul 15, 2020 | 305.69 | 306.28 | 302.70 | 305.19 | 4,120,870 | +2.82(+0.93%) |
Jul 14, 2020 | 297.03 | 302.76 | 295.82 | 302.36 | 7,556,927 | +3.87(+1.30%) |
Jul 13, 2020 | 303.48 | 305.95 | 297.84 | 298.49 | 5,381,941 | -2.67(-0.89%) |
Jul 10, 2020 | 297.93 | 301.39 | 296.54 | 301.16 | 2,917,047 | +3.00(+1.01%) |
Jul 09, 2020 | 300.51 | 300.62 | 294.54 | 298.16 | 3,497,021 | -1.52(-0.51%) |
Jul 08, 2020 | 298.26 | 299.88 | 296.48 | 299.68 | 3,897,298 | +2.22(+0.75%) |
Jul 07, 2020 | 298.98 | 301.02 | 297.10 | 297.46 | 3,030,143 | -3.10(-1.03%) |
Jul 06, 2020 | 300.00 | 300.93 | 299.18 | 300.56 | 4,719,303 | +4.54(+1.53%) |
Jul 02, 2020 | 297.94 | 299.28 | 295.33 | 296.02 | 3,702,430 | +1.55(+0.53%) |
Jul 01, 2020 | 293.46 | 295.68 | 292.99 | 294.47 | 4,258,355 | +2.00(+0.68%) |
Jun 30, 2020 | 288.21 | 294.09 | 288.08 | 292.46 | 5,787,086 | +3.81(+1.32%) |
Jun 29, 2020 | 285.73 | 288.66 | 283.42 | 288.66 | 4,303,533 | +4.27(+1.50%) |
Jun 26, 2020 | 290.25 | 290.45 | 283.90 | 284.39 | 5,261,655 | -6.95(-2.39%) |
Jun 25, 2020 | 287.05 | 291.65 | 285.62 | 291.34 | 6,807,268 | +3.02(+1.05%) |
Jun 24, 2020 | 293.74 | 294.39 | 286.49 | 288.32 | 5,355,438 | -7.47(-2.53%) |
Jun 23, 2020 | 297.20 | 298.19 | 295.46 | 295.79 | 4,017,345 | +1.20(+0.41%) |
Jun 22, 2020 | 291.97 | 294.87 | 290.82 | 294.59 | 4,431,161 | +2.10(+0.72%) |
Jun 19, 2020 | 297.79 | 298.05 | 291.23 | 292.49 | 4,059,596 | -1.80(-0.61%) |
Jun 18, 2020 | 292.59 | 294.77 | 292.15 | 294.29 | 4,242,909 | +0.23(+0.08%) |
Jun 17, 2020 | 296.48 | 296.72 | 293.41 | 294.06 | 3,738,380 | -1.33(-0.45%) |
Jun 16, 2020 | 297.85 | 297.95 | 290.41 | 295.39 | 5,557,213 | +5.57(+1.92%) |
Jun 15, 2020 | 281.23 | 290.92 | 280.00 | 289.82 | 6,639,417 | +2.64(+0.92%) |
Jun 12, 2020 | 290.88 | 291.68 | 281.79 | 287.19 | 8,348,714 | +3.55(+1.25%) |
Jun 11, 2020 | 293.97 | 294.46 | 283.16 | 283.64 | 8,385,036 | -17.42(-5.79%) |
Jun 10, 2020 | 303.40 | 304.30 | 300.39 | 301.06 | 6,379,962 | -1.79(-0.59%) |
Jun 09, 2020 | 302.34 | 304.28 | 301.44 | 302.84 | 4,599,583 | -2.25(-0.74%) |
Jun 08, 2020 | 302.11 | 305.23 | 301.71 | 305.09 | 4,064,412 | +3.69(+1.22%) |
Jun 05, 2020 | 299.43 | 303.26 | 299.37 | 301.40 | 7,613,983 | +7.65(+2.61%) |
Jun 04, 2020 | 293.60 | 295.42 | 291.71 | 293.75 | 7,438,105 | -0.99(-0.33%) |
Jun 03, 2020 | 292.80 | 295.61 | 292.51 | 294.74 | 5,171,944 | +3.91(+1.35%) |
Jun 02, 2020 | 289.34 | 290.82 | 287.95 | 290.82 | 3,383,341 | +2.40(+0.83%) |
Jun 01, 2020 | 286.51 | 288.96 | 286.00 | 288.43 | 6,899,610 | +1.41(+0.49%) |
May 29, 2020 | 285.41 | 287.78 | 282.69 | 287.02 | 7,534,237 | +1.16(+0.40%) |
May 28, 2020 | 287.62 | 289.58 | 285.25 | 285.86 | 6,250,975 | -0.56(-0.20%) |
May 27, 2020 | 285.12 | 286.48 | 280.18 | 286.42 | 7,237,984 | +4.12(+1.46%) |
May 26, 2020 | 284.96 | 285.15 | 281.87 | 282.30 | 7,760,900 | +3.54(+1.27%) |
May 22, 2020 | 277.93 | 278.96 | 276.70 | 278.77 | 3,933,203 | +0.56(+0.20%) |
May 21, 2020 | 280.07 | 280.88 | 277.15 | 278.20 | 4,109,984 | -2.05(-0.73%) |
May 20, 2020 | 279.14 | 281.08 | 278.95 | 280.25 | 4,129,580 | +4.70(+1.71%) |
May 19, 2020 | 277.76 | 279.48 | 275.49 | 275.55 | 5,659,631 | -2.87(-1.03%) |
May 18, 2020 | 276.59 | 279.98 | 276.21 | 278.42 | 6,400,530 | +8.35(+3.09%) |
May 15, 2020 | 266.48 | 270.13 | 265.45 | 270.07 | 7,559,543 | +1.17(+0.43%) |
May 14, 2020 | 263.18 | 269.00 | 258.63 | 268.90 | 9,267,438 | +3.18(+1.20%) |
May 13, 2020 | 269.88 | 270.97 | 263.21 | 265.72 | 9,139,853 | -4.64(-1.72%) |
May 12, 2020 | 277.19 | 277.60 | 270.35 | 270.36 | 5,036,885 | -5.62(-2.04%) |
May 11, 2020 | 273.88 | 277.43 | 273.56 | 275.98 | 6,507,996 | -0.01(-0.00%) |
May 08, 2020 | 274.68 | 276.38 | 273.50 | 275.99 | 4,617,216 | +4.54(+1.67%) |
May 07, 2020 | 271.52 | 273.40 | 270.94 | 271.45 | 4,021,535 | +3.18(+1.18%) |
May 06, 2020 | 271.82 | 272.17 | 268.09 | 268.27 | 3,651,948 | -1.78(-0.66%) |
May 05, 2020 | 270.42 | 272.93 | 269.61 | 270.05 | 6,315,174 | +2.36(+0.88%) |
May 04, 2020 | 264.79 | 267.90 | 263.43 | 267.69 | 5,057,327 | +1.04(+0.39%) |