Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 305.77 | 307.22 | 296.97 | 306.45 | 728,500 | +3.52(+1.16%) |
Jul 30, 2020 | 296.69 | 305.77 | 292.92 | 302.93 | 631,625 | +2.86(+0.95%) |
Jul 29, 2020 | 296.50 | 303.70 | 295.24 | 300.07 | 987,375 | +5.69(+1.93%) |
Jul 28, 2020 | 292.80 | 301.34 | 289.73 | 294.38 | 748,776 | +1.53(+0.52%) |
Jul 27, 2020 | 295.80 | 295.80 | 284.23 | 292.85 | 1,325,161 | +0.74(+0.25%) |
Jul 24, 2020 | 290.43 | 295.98 | 284.21 | 292.11 | 908,000 | -4.24(-1.43%) |
Jul 23, 2020 | 313.19 | 317.52 | 293.39 | 296.35 | 1,417,406 | -17.08(-5.45%) |
Jul 22, 2020 | 311.10 | 315.15 | 306.23 | 313.43 | 1,217,438 | +3.94(+1.27%) |
Jul 21, 2020 | 316.00 | 317.71 | 301.03 | 309.49 | 2,205,631 | -6.57(-2.08%) |
Jul 20, 2020 | 303.48 | 317.93 | 302.85 | 316.06 | 1,286,331 | +12.42(+4.09%) |
Jul 17, 2020 | 300.12 | 304.57 | 295.89 | 303.64 | 1,909,300 | +6.69(+2.25%) |
Jul 16, 2020 | 294.43 | 297.63 | 286.07 | 296.95 | 1,965,161 | -0.23(-0.08%) |
Jul 15, 2020 | 293.55 | 298.97 | 289.96 | 297.18 | 2,213,141 | -0.61(-0.20%) |
Jul 14, 2020 | 283.00 | 297.90 | 276.61 | 297.79 | 2,477,285 | +14.78(+5.22%) |
Jul 13, 2020 | 311.88 | 312.00 | 280.07 | 283.01 | 1,839,872 | -25.27(-8.20%) |
Jul 10, 2020 | 312.00 | 314.09 | 305.00 | 308.28 | 1,138,000 | -3.94(-1.26%) |
Jul 09, 2020 | 307.74 | 312.93 | 298.52 | 312.22 | 2,171,171 | +7.35(+2.41%) |
Jul 08, 2020 | 295.47 | 305.00 | 291.41 | 304.87 | 1,707,972 | +14.49(+4.99%) |
Jul 07, 2020 | 288.32 | 293.99 | 284.17 | 290.38 | 1,217,187 | +3.34(+1.16%) |
Jul 06, 2020 | 295.97 | 297.00 | 285.80 | 287.04 | 1,460,134 | -3.75(-1.29%) |
Jul 02, 2020 | 290.21 | 294.54 | 288.06 | 290.79 | 1,152,800 | +3.00(+1.04%) |
Jul 01, 2020 | 277.63 | 289.25 | 275.21 | 287.79 | 1,511,264 | +10.75(+3.88%) |
Jun 30, 2020 | 274.99 | 280.15 | 271.45 | 277.04 | 1,305,201 | +4.10(+1.50%) |
Jun 29, 2020 | 273.38 | 275.69 | 263.51 | 272.94 | 1,289,690 | -2.76(-1.00%) |
Jun 26, 2020 | 274.40 | 279.08 | 266.46 | 275.70 | 1,903,100 | +1.47(+0.54%) |
Jun 25, 2020 | 261.91 | 275.78 | 260.28 | 274.23 | 2,108,559 | +16.32(+6.33%) |
Jun 24, 2020 | 261.62 | 266.36 | 255.86 | 257.91 | 1,561,075 | -4.56(-1.74%) |
Jun 23, 2020 | 262.86 | 270.06 | 261.00 | 262.47 | 1,488,040 | +0.27(+0.10%) |
Jun 22, 2020 | 259.46 | 263.83 | 256.98 | 262.20 | 1,672,574 | +3.34(+1.29%) |
Jun 19, 2020 | 263.60 | 263.60 | 254.84 | 258.86 | 1,785,800 | -0.95(-0.37%) |
Jun 18, 2020 | 253.63 | 260.46 | 250.85 | 259.81 | 1,582,550 | +7.20(+2.85%) |
Jun 17, 2020 | 249.77 | 255.59 | 248.20 | 252.61 | 1,957,090 | +4.86(+1.96%) |
Jun 16, 2020 | 240.44 | 249.02 | 237.42 | 247.75 | 2,228,750 | +9.36(+3.93%) |
Jun 15, 2020 | 221.67 | 238.42 | 220.70 | 238.39 | 2,255,804 | +14.38(+6.42%) |
Jun 12, 2020 | 222.50 | 226.97 | 216.59 | 224.01 | 1,844,900 | +6.04(+2.77%) |
Jun 11, 2020 | 219.36 | 225.67 | 214.14 | 217.97 | 4,313,242 | -5.77(-2.58%) |
Jun 10, 2020 | 225.00 | 232.50 | 222.24 | 223.74 | 4,173,619 | -0.85(-0.38%) |
Jun 09, 2020 | 213.00 | 237.74 | 212.81 | 224.59 | 3,869,732 | +3.81(+1.73%) |
Jun 08, 2020 | 214.50 | 221.60 | 211.54 | 220.78 | 2,541,803 | +3.84(+1.77%) |
Jun 05, 2020 | 209.97 | 217.15 | 204.38 | 216.94 | 1,321,600 | -1.11(-0.51%) |
Jun 04, 2020 | 224.00 | 225.35 | 214.82 | 218.05 | 1,504,737 | -6.16(-2.75%) |
Jun 03, 2020 | 228.89 | 230.83 | 219.68 | 224.21 | 1,790,548 | -5.87(-2.55%) |
Jun 02, 2020 | 235.17 | 235.49 | 221.38 | 230.08 | 1,709,970 | -3.88(-1.66%) |
Jun 01, 2020 | 225.77 | 238.19 | 225.02 | 233.96 | 1,960,381 | +6.45(+2.84%) |
May 29, 2020 | 222.20 | 231.50 | 220.27 | 227.51 | 5,273,700 | +10.49(+4.83%) |
May 28, 2020 | 205.37 | 219.72 | 205.37 | 217.02 | 1,315,939 | +6.31(+2.99%) |
May 27, 2020 | 214.13 | 216.27 | 199.66 | 210.71 | 2,119,725 | -7.07(-3.25%) |
May 26, 2020 | 230.06 | 230.87 | 214.32 | 217.78 | 2,524,026 | -9.70(-4.26%) |
May 22, 2020 | 216.44 | 228.45 | 213.57 | 227.48 | 1,974,100 | +14.93(+7.02%) |
May 21, 2020 | 215.02 | 217.07 | 208.37 | 212.55 | 747,317 | -1.32(-0.62%) |
May 20, 2020 | 217.21 | 219.44 | 210.05 | 213.87 | 1,038,586 | +1.13(+0.53%) |
May 19, 2020 | 211.10 | 217.86 | 209.57 | 212.74 | 1,240,252 | +2.84(+1.35%) |
May 18, 2020 | 216.14 | 217.91 | 208.26 | 209.90 | 1,345,385 | -2.71(-1.27%) |
May 15, 2020 | 208.65 | 215.63 | 207.51 | 212.61 | 1,072,200 | +2.36(+1.12%) |
May 14, 2020 | 204.42 | 210.66 | 202.00 | 210.25 | 1,208,600 | +4.87(+2.37%) |
May 13, 2020 | 211.35 | 213.37 | 198.06 | 205.38 | 2,201,684 | -4.33(-2.06%) |
May 12, 2020 | 211.00 | 218.91 | 203.15 | 209.71 | 2,138,180 | +0.40(+0.19%) |
May 11, 2020 | 193.53 | 212.12 | 192.18 | 209.31 | 2,671,623 | +15.43(+7.96%) |
May 08, 2020 | 194.81 | 199.41 | 189.86 | 193.88 | 903,300 | +0.16(+0.08%) |
May 07, 2020 | 194.31 | 200.00 | 193.13 | 193.73 | 1,378,156 | +2.74(+1.43%) |
May 06, 2020 | 189.50 | 195.34 | 189.01 | 190.99 | 990,584 | +1.26(+0.66%) |
May 05, 2020 | 180.00 | 194.49 | 179.01 | 189.73 | 2,441,101 | +12.48(+7.04%) |
May 04, 2020 | 170.70 | 178.77 | 167.62 | 177.25 | 1,311,152 | +6.01(+3.51%) |