Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 285.18 | 287.33 | 280.32 | 287.27 | 803,884 | +6.61(+2.35%) |
Jul 30, 2020 | 276.65 | 280.90 | 275.08 | 280.66 | 451,520 | +1.40(+0.50%) |
Jul 29, 2020 | 275.78 | 279.84 | 275.78 | 279.26 | 414,005 | +4.70(+1.71%) |
Jul 28, 2020 | 277.35 | 277.96 | 274.42 | 274.56 | 455,351 | -3.32(-1.19%) |
Jul 27, 2020 | 275.01 | 278.21 | 274.59 | 277.88 | 717,484 | +4.63(+1.69%) |
Jul 24, 2020 | 272.57 | 275.22 | 268.90 | 273.25 | 1,335,798 | -3.57(-1.29%) |
Jul 23, 2020 | 282.73 | 284.51 | 275.49 | 276.82 | 1,087,023 | -6.98(-2.46%) |
Jul 22, 2020 | 282.11 | 285.00 | 281.74 | 283.80 | 617,664 | +2.12(+0.75%) |
Jul 21, 2020 | 286.95 | 286.95 | 280.80 | 281.67 | 795,858 | -2.74(-0.96%) |
Jul 20, 2020 | 277.91 | 285.10 | 276.66 | 284.42 | 675,674 | +7.28(+2.63%) |
Jul 17, 2020 | 277.03 | 277.95 | 274.55 | 277.14 | 498,200 | +1.64(+0.59%) |
Jul 16, 2020 | 276.12 | 276.79 | 273.37 | 275.51 | 534,727 | -3.52(-1.26%) |
Jul 15, 2020 | 279.98 | 281.03 | 275.43 | 279.03 | 874,608 | +1.73(+0.62%) |
Jul 14, 2020 | 271.80 | 277.62 | 268.66 | 277.30 | 1,071,513 | +3.28(+1.20%) |
Jul 13, 2020 | 282.80 | 284.51 | 273.38 | 274.02 | 1,446,650 | -6.40(-2.28%) |
Jul 10, 2020 | 280.36 | 280.78 | 277.55 | 280.42 | 599,958 | -0.55(-0.19%) |
Jul 09, 2020 | 282.14 | 282.20 | 276.70 | 280.96 | 619,393 | +1.13(+0.40%) |
Jul 08, 2020 | 276.96 | 279.84 | 275.93 | 279.84 | 581,811 | +4.78(+1.74%) |
Jul 07, 2020 | 277.23 | 280.31 | 274.70 | 275.06 | 809,974 | -2.55(-0.92%) |
Jul 06, 2020 | 276.75 | 279.41 | 276.42 | 277.61 | 802,481 | +4.32(+1.58%) |
Jul 02, 2020 | 274.32 | 275.62 | 272.65 | 273.29 | 843,456 | +1.49(+0.55%) |
Jul 01, 2020 | 271.10 | 273.28 | 270.01 | 271.80 | 971,984 | +0.64(+0.24%) |
Jun 30, 2020 | 266.20 | 271.94 | 266.12 | 271.16 | 769,565 | +4.83(+1.82%) |
Jun 29, 2020 | 263.93 | 266.32 | 260.21 | 266.32 | 892,954 | +2.69(+1.02%) |
Jun 26, 2020 | 268.03 | 268.54 | 262.60 | 263.64 | 904,099 | -4.96(-1.85%) |
Jun 25, 2020 | 265.32 | 268.81 | 262.51 | 268.60 | 647,544 | +3.52(+1.33%) |
Jun 24, 2020 | 270.18 | 271.66 | 263.54 | 265.08 | 936,991 | -6.13(-2.26%) |
Jun 23, 2020 | 271.60 | 274.40 | 270.88 | 271.21 | 714,656 | +1.77(+0.66%) |
Jun 22, 2020 | 265.00 | 269.67 | 264.60 | 269.44 | 568,492 | +4.90(+1.85%) |
Jun 19, 2020 | 269.53 | 269.82 | 263.39 | 264.54 | 657,809 | -1.77(-0.66%) |
Jun 18, 2020 | 264.58 | 266.60 | 263.98 | 266.30 | 686,555 | +1.45(+0.55%) |
Jun 17, 2020 | 267.07 | 267.43 | 264.57 | 264.86 | 556,862 | -0.20(-0.08%) |
Jun 16, 2020 | 266.15 | 267.24 | 261.06 | 265.06 | 1,137,392 | +5.46(+2.10%) |
Jun 15, 2020 | 251.52 | 260.53 | 250.98 | 259.60 | 767,622 | +3.19(+1.25%) |
Jun 12, 2020 | 260.65 | 261.43 | 252.00 | 256.40 | 1,150,136 | +3.12(+1.23%) |
Jun 11, 2020 | 262.96 | 264.14 | 253.04 | 253.29 | 1,378,709 | -15.31(-5.70%) |
Jun 10, 2020 | 266.70 | 270.56 | 266.01 | 268.59 | 660,699 | +3.94(+1.49%) |
Jun 09, 2020 | 262.63 | 266.08 | 262.34 | 264.65 | 658,240 | +0.59(+0.22%) |
Jun 08, 2020 | 262.23 | 264.14 | 260.00 | 264.06 | 1,430,796 | +1.61(+0.61%) |
Jun 05, 2020 | 258.20 | 263.17 | 257.30 | 262.45 | 735,604 | +6.19(+2.42%) |
Jun 04, 2020 | 257.87 | 259.23 | 254.67 | 256.26 | 727,870 | -2.54(-0.98%) |
Jun 03, 2020 | 257.44 | 259.46 | 256.50 | 258.80 | 738,393 | +2.39(+0.93%) |
Jun 02, 2020 | 254.63 | 256.41 | 252.00 | 256.41 | 588,131 | +2.27(+0.89%) |
Jun 01, 2020 | 252.31 | 254.74 | 251.44 | 254.14 | 1,048,571 | +0.81(+0.32%) |
May 29, 2020 | 250.81 | 253.98 | 248.97 | 253.33 | 760,952 | +3.12(+1.25%) |
May 28, 2020 | 249.99 | 254.80 | 249.42 | 250.20 | 725,084 | -0.50(-0.20%) |
May 27, 2020 | 249.17 | 250.74 | 243.51 | 250.71 | 862,187 | +1.39(+0.56%) |
May 26, 2020 | 254.17 | 254.26 | 248.88 | 249.32 | 786,265 | +0.17(+0.07%) |
May 22, 2020 | 247.54 | 249.32 | 246.51 | 249.15 | 536,943 | +1.21(+0.49%) |
May 21, 2020 | 250.86 | 251.70 | 247.41 | 247.93 | 726,260 | -3.11(-1.24%) |
May 20, 2020 | 248.96 | 251.52 | 248.65 | 251.04 | 730,517 | +5.62(+2.29%) |
May 19, 2020 | 246.54 | 249.39 | 245.42 | 245.42 | 731,139 | -0.75(-0.30%) |
May 18, 2020 | 245.14 | 247.56 | 244.51 | 246.17 | 927,863 | +5.79(+2.41%) |
May 15, 2020 | 235.61 | 240.37 | 234.95 | 240.37 | 685,733 | +1.41(+0.59%) |
May 14, 2020 | 234.19 | 239.23 | 231.54 | 238.97 | 824,203 | +2.84(+1.20%) |
May 13, 2020 | 240.81 | 242.39 | 233.07 | 236.12 | 1,198,845 | -4.27(-1.78%) |
May 12, 2020 | 246.86 | 247.39 | 240.39 | 240.39 | 3,704,109 | -5.28(-2.15%) |
May 11, 2020 | 242.42 | 247.15 | 241.99 | 245.67 | 1,426,048 | +1.68(+0.69%) |
May 08, 2020 | 242.96 | 244.28 | 241.21 | 243.99 | 797,944 | +3.56(+1.48%) |
May 07, 2020 | 239.73 | 241.76 | 239.40 | 240.43 | 837,336 | +4.25(+1.80%) |
May 06, 2020 | 236.47 | 238.46 | 235.02 | 236.18 | 733,852 | +1.69(+0.72%) |
May 05, 2020 | 233.55 | 237.26 | 233.35 | 234.49 | 927,385 | +3.57(+1.55%) |
May 04, 2020 | 226.44 | 231.11 | 225.71 | 230.92 | 643,643 | +2.80(+1.23%) |