Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 270.49 | 270.88 | 264.00 | 267.32 | 1,029,572 | -3.31(-1.22%) |
Jul 30, 2020 | 269.88 | 273.05 | 265.90 | 270.63 | 1,111,524 | -4.27(-1.55%) |
Jul 29, 2020 | 261.18 | 278.56 | 260.99 | 274.89 | 2,008,559 | +15.94(+6.16%) |
Jul 28, 2020 | 257.12 | 261.34 | 257.04 | 258.95 | 1,257,908 | +1.21(+0.47%) |
Jul 27, 2020 | 262.63 | 263.40 | 257.07 | 257.74 | 1,654,393 | -6.35(-2.40%) |
Jul 24, 2020 | 264.58 | 267.23 | 263.19 | 264.09 | 1,131,178 | +0.55(+0.21%) |
Jul 23, 2020 | 261.51 | 264.48 | 260.06 | 263.54 | 1,029,127 | +1.80(+0.69%) |
Jul 22, 2020 | 259.98 | 261.90 | 254.87 | 261.74 | 1,031,226 | +2.32(+0.90%) |
Jul 21, 2020 | 254.36 | 262.68 | 253.69 | 259.42 | 1,593,596 | +6.55(+2.59%) |
Jul 20, 2020 | 259.82 | 261.04 | 252.71 | 252.87 | 1,341,608 | -7.20(-2.77%) |
Jul 17, 2020 | 259.82 | 261.98 | 258.62 | 260.06 | 1,061,017 | +2.23(+0.86%) |
Jul 16, 2020 | 260.95 | 262.85 | 257.44 | 257.84 | 1,158,656 | -3.11(-1.19%) |
Jul 15, 2020 | 257.02 | 262.03 | 253.75 | 260.95 | 1,595,208 | +3.72(+1.45%) |
Jul 14, 2020 | 250.37 | 257.63 | 250.03 | 257.23 | 1,796,674 | +5.75(+2.29%) |
Jul 13, 2020 | 250.32 | 256.19 | 249.95 | 251.48 | 1,357,615 | +2.52(+1.01%) |
Jul 10, 2020 | 250.85 | 250.92 | 247.74 | 248.96 | 1,005,912 | +0.00(+0.00%) |
Jul 09, 2020 | 256.01 | 257.79 | 248.52 | 248.96 | 1,296,431 | -7.36(-2.87%) |
Jul 08, 2020 | 259.97 | 260.61 | 254.26 | 256.32 | 1,137,066 | -2.29(-0.89%) |
Jul 07, 2020 | 260.21 | 262.51 | 258.16 | 258.62 | 883,784 | -4.01(-1.53%) |
Jul 06, 2020 | 264.95 | 265.20 | 260.79 | 262.63 | 880,436 | +1.95(+0.75%) |
Jul 02, 2020 | 264.54 | 267.44 | 260.65 | 260.68 | 1,032,338 | -1.64(-0.63%) |
Jul 01, 2020 | 260.87 | 263.71 | 258.27 | 262.32 | 1,136,969 | +5.56(+2.17%) |
Jun 30, 2020 | 253.60 | 258.34 | 250.66 | 256.75 | 1,224,603 | +3.62(+1.43%) |
Jun 29, 2020 | 252.04 | 256.08 | 251.27 | 253.13 | 1,398,940 | +3.53(+1.42%) |
Jun 26, 2020 | 253.70 | 258.38 | 248.41 | 249.60 | 2,045,830 | -5.22(-2.05%) |
Jun 25, 2020 | 250.63 | 255.17 | 247.27 | 254.82 | 1,505,217 | +3.60(+1.43%) |
Jun 24, 2020 | 258.81 | 259.70 | 248.82 | 251.22 | 1,534,190 | -11.40(-4.34%) |
Jun 23, 2020 | 261.88 | 264.20 | 258.87 | 262.62 | 911,789 | +3.69(+1.43%) |
Jun 22, 2020 | 258.73 | 260.22 | 255.39 | 258.93 | 1,021,523 | -1.19(-0.46%) |
Jun 19, 2020 | 263.87 | 266.20 | 260.02 | 260.12 | 1,864,538 | +0.88(+0.34%) |
Jun 18, 2020 | 257.67 | 259.62 | 254.03 | 259.24 | 1,088,049 | -0.19(-0.07%) |
Jun 17, 2020 | 262.30 | 263.15 | 257.92 | 259.43 | 1,210,232 | -1.67(-0.64%) |
Jun 16, 2020 | 266.54 | 266.71 | 258.28 | 261.10 | 1,463,111 | +4.98(+1.94%) |
Jun 15, 2020 | 251.73 | 258.49 | 244.94 | 256.12 | 2,147,502 | -3.33(-1.28%) |
Jun 12, 2020 | 266.11 | 267.78 | 253.16 | 259.45 | 1,499,906 | +1.17(+0.45%) |
Jun 11, 2020 | 277.18 | 277.44 | 256.06 | 258.28 | 2,178,208 | -23.43(-8.32%) |
Jun 10, 2020 | 286.06 | 286.20 | 279.75 | 281.71 | 1,214,162 | -2.41(-0.85%) |
Jun 09, 2020 | 292.90 | 292.90 | 283.13 | 284.12 | 1,388,915 | -8.43(-2.88%) |
Jun 08, 2020 | 278.69 | 293.59 | 278.44 | 292.55 | 1,880,109 | +12.36(+4.41%) |
Jun 05, 2020 | 275.77 | 282.75 | 274.57 | 280.19 | 1,777,564 | +5.65(+2.06%) |
Jun 04, 2020 | 279.17 | 280.76 | 272.06 | 274.54 | 1,553,008 | -6.99(-2.48%) |
Jun 03, 2020 | 288.08 | 291.31 | 280.21 | 281.53 | 1,426,843 | -4.80(-1.68%) |
Jun 02, 2020 | 283.39 | 288.47 | 279.88 | 286.33 | 1,253,425 | +4.06(+1.44%) |
Jun 01, 2020 | 285.38 | 286.12 | 277.59 | 282.27 | 1,511,505 | -3.97(-1.39%) |
May 29, 2020 | 284.08 | 286.99 | 279.09 | 286.24 | 1,910,214 | +2.67(+0.94%) |
May 28, 2020 | 282.24 | 288.74 | 280.89 | 283.57 | 1,338,900 | +4.01(+1.43%) |
May 27, 2020 | 278.59 | 279.94 | 270.14 | 279.56 | 1,385,441 | +3.73(+1.35%) |
May 26, 2020 | 276.18 | 278.34 | 273.05 | 275.84 | 1,282,465 | +6.14(+2.28%) |
May 22, 2020 | 271.63 | 272.25 | 268.21 | 269.69 | 914,161 | -1.53(-0.56%) |
May 21, 2020 | 271.49 | 275.56 | 269.66 | 271.22 | 1,114,079 | -1.28(-0.47%) |
May 20, 2020 | 277.37 | 277.37 | 270.72 | 272.51 | 1,153,044 | -1.07(-0.39%) |
May 19, 2020 | 272.51 | 278.35 | 270.55 | 273.58 | 1,040,903 | +1.11(+0.41%) |
May 18, 2020 | 277.35 | 280.07 | 271.44 | 272.47 | 1,360,955 | +1.82(+0.67%) |
May 15, 2020 | 263.81 | 272.34 | 263.34 | 270.65 | 1,206,278 | +4.68(+1.76%) |
May 14, 2020 | 258.07 | 266.92 | 256.25 | 265.97 | 1,336,491 | +5.33(+2.05%) |
May 13, 2020 | 263.83 | 265.60 | 255.22 | 260.63 | 1,758,444 | -5.02(-1.89%) |
May 12, 2020 | 268.50 | 273.27 | 265.66 | 265.66 | 1,347,869 | +0.57(+0.22%) |
May 11, 2020 | 263.69 | 269.31 | 263.66 | 265.08 | 1,189,261 | -1.91(-0.71%) |
May 08, 2020 | 263.26 | 267.41 | 261.62 | 266.99 | 995,641 | +8.37(+3.24%) |
May 07, 2020 | 266.54 | 266.86 | 257.92 | 258.62 | 1,030,999 | -4.76(-1.81%) |
May 06, 2020 | 268.88 | 270.43 | 262.77 | 263.38 | 933,755 | -4.33(-1.62%) |
May 05, 2020 | 267.15 | 271.36 | 262.59 | 267.71 | 1,209,399 | +3.96(+1.50%) |
May 04, 2020 | 260.83 | 266.19 | 257.96 | 263.75 | 1,275,835 | +1.39(+0.53%) |