Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 364.96 | 367.22 | 356.50 | 363.39 | 790,373 | +1.39(+0.38%) |
Jul 30, 2020 | 363.84 | 368.93 | 358.83 | 362.00 | 786,424 | -8.20(-2.21%) |
Jul 29, 2020 | 363.16 | 374.60 | 363.16 | 370.19 | 544,545 | +6.54(+1.80%) |
Jul 28, 2020 | 381.54 | 384.20 | 360.06 | 363.65 | 673,928 | -17.15(-4.50%) |
Jul 27, 2020 | 372.67 | 383.04 | 372.61 | 380.80 | 315,547 | +8.07(+2.17%) |
Jul 24, 2020 | 371.14 | 374.12 | 365.92 | 372.73 | 282,874 | +0.65(+0.17%) |
Jul 23, 2020 | 380.94 | 385.14 | 369.68 | 372.08 | 383,773 | -4.97(-1.32%) |
Jul 22, 2020 | 374.01 | 380.90 | 373.87 | 377.05 | 301,052 | +1.03(+0.27%) |
Jul 21, 2020 | 377.94 | 378.57 | 370.92 | 376.02 | 389,273 | +0.03(+0.01%) |
Jul 20, 2020 | 367.60 | 376.69 | 367.60 | 375.99 | 464,685 | +9.09(+2.48%) |
Jul 17, 2020 | 359.29 | 370.38 | 358.33 | 366.90 | 464,249 | +9.14(+2.56%) |
Jul 16, 2020 | 360.46 | 361.40 | 352.75 | 357.76 | 331,483 | -5.89(-1.62%) |
Jul 15, 2020 | 360.58 | 365.18 | 356.99 | 363.65 | 370,007 | +6.93(+1.94%) |
Jul 14, 2020 | 351.68 | 357.31 | 345.18 | 356.72 | 368,607 | +5.04(+1.43%) |
Jul 13, 2020 | 362.08 | 367.87 | 350.32 | 351.68 | 456,737 | -6.84(-1.91%) |
Jul 10, 2020 | 362.86 | 364.87 | 354.77 | 358.52 | 355,714 | -4.05(-1.12%) |
Jul 09, 2020 | 360.11 | 367.24 | 357.02 | 362.57 | 820,929 | +4.28(+1.20%) |
Jul 08, 2020 | 345.85 | 358.45 | 345.85 | 358.29 | 814,475 | +17.49(+5.13%) |
Jul 07, 2020 | 337.43 | 347.65 | 335.38 | 340.80 | 613,188 | +1.35(+0.40%) |
Jul 06, 2020 | 335.38 | 341.04 | 333.61 | 339.45 | 519,734 | +8.78(+2.65%) |
Jul 02, 2020 | 333.07 | 334.15 | 329.41 | 330.67 | 372,889 | +1.16(+0.35%) |
Jul 01, 2020 | 323.94 | 332.29 | 318.78 | 329.51 | 422,315 | +6.87(+2.13%) |
Jun 30, 2020 | 316.07 | 323.77 | 315.26 | 322.64 | 661,064 | +7.80(+2.48%) |
Jun 29, 2020 | 322.91 | 322.91 | 312.66 | 314.84 | 372,552 | -6.23(-1.94%) |
Jun 26, 2020 | 328.82 | 329.85 | 319.05 | 321.07 | 895,287 | -9.64(-2.91%) |
Jun 25, 2020 | 317.93 | 331.56 | 315.92 | 330.71 | 518,750 | +13.35(+4.21%) |
Jun 24, 2020 | 321.63 | 326.65 | 313.87 | 317.36 | 520,414 | -6.24(-1.93%) |
Jun 23, 2020 | 330.35 | 330.35 | 323.11 | 323.61 | 380,605 | -2.64(-0.81%) |
Jun 22, 2020 | 321.37 | 327.81 | 319.27 | 326.24 | 417,958 | +3.95(+1.23%) |
Jun 19, 2020 | 324.74 | 325.49 | 318.55 | 322.29 | 934,293 | +3.28(+1.03%) |
Jun 18, 2020 | 314.10 | 319.41 | 313.21 | 319.01 | 445,718 | +4.03(+1.28%) |
Jun 17, 2020 | 314.13 | 316.57 | 311.77 | 314.98 | 398,830 | +2.90(+0.93%) |
Jun 16, 2020 | 319.43 | 319.91 | 304.82 | 312.08 | 437,127 | +0.75(+0.24%) |
Jun 15, 2020 | 304.58 | 312.53 | 301.78 | 311.33 | 449,564 | +1.13(+0.36%) |
Jun 12, 2020 | 299.71 | 311.43 | 299.71 | 310.20 | 898,080 | +20.31(+7.00%) |
Jun 11, 2020 | 315.44 | 315.44 | 289.07 | 289.89 | 748,662 | -30.28(-9.46%) |
Jun 10, 2020 | 316.96 | 324.16 | 315.45 | 320.17 | 453,741 | +3.97(+1.26%) |
Jun 09, 2020 | 318.33 | 323.68 | 315.94 | 316.20 | 480,949 | -3.80(-1.19%) |
Jun 08, 2020 | 314.79 | 320.59 | 310.02 | 320.00 | 767,892 | +0.20(+0.06%) |
Jun 05, 2020 | 301.44 | 321.95 | 290.93 | 319.80 | 1,231,240 | +18.65(+6.19%) |
Jun 04, 2020 | 304.27 | 310.55 | 297.10 | 301.14 | 751,994 | -6.76(-2.20%) |
Jun 03, 2020 | 313.07 | 315.52 | 303.37 | 307.91 | 883,063 | -6.13(-1.95%) |
Jun 02, 2020 | 324.98 | 325.02 | 312.64 | 314.04 | 717,313 | -10.10(-3.12%) |
Jun 01, 2020 | 319.26 | 326.53 | 315.52 | 324.14 | 484,858 | +6.30(+1.98%) |
May 29, 2020 | 314.08 | 320.41 | 312.03 | 317.83 | 828,241 | +5.96(+1.91%) |
May 28, 2020 | 306.49 | 317.50 | 303.12 | 311.87 | 961,060 | +7.26(+2.38%) |
May 27, 2020 | 317.53 | 318.96 | 300.66 | 304.61 | 970,196 | -10.63(-3.37%) |
May 26, 2020 | 333.44 | 334.58 | 314.16 | 315.25 | 647,943 | -11.40(-3.49%) |
May 22, 2020 | 323.05 | 327.73 | 319.93 | 326.65 | 368,751 | +4.46(+1.39%) |
May 21, 2020 | 330.30 | 332.83 | 320.71 | 322.19 | 441,001 | -7.89(-2.39%) |
May 20, 2020 | 330.33 | 334.94 | 328.66 | 330.07 | 485,688 | +3.85(+1.18%) |
May 19, 2020 | 334.40 | 340.02 | 326.17 | 326.23 | 536,318 | -8.91(-2.66%) |
May 18, 2020 | 336.91 | 341.37 | 335.10 | 335.14 | 459,459 | +5.35(+1.62%) |
May 15, 2020 | 328.95 | 338.31 | 327.72 | 329.79 | 483,184 | -0.80(-0.24%) |
May 14, 2020 | 320.87 | 330.89 | 320.57 | 330.59 | 392,863 | +6.87(+2.12%) |
May 13, 2020 | 332.97 | 334.79 | 319.45 | 323.72 | 607,024 | -11.09(-3.31%) |
May 12, 2020 | 337.85 | 344.02 | 333.02 | 334.81 | 601,215 | -0.12(-0.04%) |
May 11, 2020 | 318.69 | 336.67 | 317.78 | 334.94 | 611,681 | +13.19(+4.10%) |
May 08, 2020 | 326.37 | 328.45 | 320.23 | 321.75 | 429,424 | -0.50(-0.16%) |
May 07, 2020 | 324.42 | 330.44 | 322.25 | 322.25 | 565,492 | +3.71(+1.17%) |
May 06, 2020 | 326.02 | 329.37 | 316.65 | 318.54 | 351,330 | -6.84(-2.10%) |
May 05, 2020 | 314.45 | 328.16 | 312.59 | 325.38 | 583,789 | +15.32(+4.94%) |
May 04, 2020 | 306.39 | 311.19 | 303.12 | 310.06 | 347,624 | +1.47(+0.48%) |