Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 421.75 | 426.23 | 412.99 | 421.07 | 35,095 | +1.05(+0.25%) |
Jul 30, 2020 | 412.72 | 423.16 | 412.72 | 420.02 | 20,951 | -1.29(-0.31%) |
Jul 29, 2020 | 403.85 | 427.18 | 402.96 | 421.31 | 28,428 | +18.47(+4.58%) |
Jul 28, 2020 | 403.18 | 406.69 | 400.75 | 402.84 | 21,723 | -1.09(-0.27%) |
Jul 27, 2020 | 412.63 | 412.63 | 399.98 | 403.93 | 40,538 | -6.49(-1.58%) |
Jul 24, 2020 | 405.15 | 412.49 | 405.15 | 410.42 | 24,071 | -0.03(-0.01%) |
Jul 23, 2020 | 399.13 | 410.79 | 399.11 | 410.44 | 29,068 | +11.95(+3.00%) |
Jul 22, 2020 | 397.47 | 401.12 | 385.68 | 398.49 | 42,563 | +0.80(+0.20%) |
Jul 21, 2020 | 388.77 | 416.34 | 388.77 | 397.69 | 96,499 | +11.35(+2.94%) |
Jul 20, 2020 | 388.02 | 388.02 | 379.04 | 386.34 | 39,095 | -1.87(-0.48%) |
Jul 17, 2020 | 402.92 | 402.92 | 387.07 | 388.21 | 57,548 | -13.21(-3.29%) |
Jul 16, 2020 | 401.43 | 419.79 | 395.23 | 401.42 | 70,681 | -1.20(-0.30%) |
Jul 15, 2020 | 387.10 | 402.80 | 387.10 | 402.61 | 29,932 | +22.15(+5.82%) |
Jul 14, 2020 | 386.69 | 393.53 | 373.76 | 380.47 | 50,595 | -6.96(-1.80%) |
Jul 13, 2020 | 388.56 | 393.98 | 374.08 | 387.43 | 51,516 | +3.00(+0.78%) |
Jul 10, 2020 | 373.20 | 385.28 | 370.94 | 384.43 | 37,724 | +15.83(+4.29%) |
Jul 09, 2020 | 379.87 | 387.73 | 367.03 | 368.60 | 46,957 | -12.21(-3.21%) |
Jul 08, 2020 | 380.07 | 383.83 | 370.25 | 380.81 | 42,672 | +1.24(+0.33%) |
Jul 07, 2020 | 385.26 | 387.52 | 379.58 | 379.58 | 27,512 | -10.17(-2.61%) |
Jul 06, 2020 | 394.31 | 397.47 | 385.63 | 389.75 | 35,045 | +2.91(+0.75%) |
Jul 02, 2020 | 396.68 | 405.12 | 385.55 | 386.84 | 26,397 | -1.98(-0.51%) |
Jul 01, 2020 | 400.64 | 400.64 | 387.56 | 388.82 | 29,747 | -11.64(-2.91%) |
Jun 30, 2020 | 387.89 | 405.12 | 387.89 | 400.46 | 26,331 | +9.50(+2.43%) |
Jun 29, 2020 | 382.44 | 393.98 | 382.44 | 390.96 | 39,880 | +13.85(+3.67%) |
Jun 26, 2020 | 395.41 | 395.41 | 375.41 | 377.10 | 100,532 | -22.10(-5.54%) |
Jun 25, 2020 | 385.61 | 400.07 | 384.62 | 399.20 | 26,339 | +14.97(+3.90%) |
Jun 24, 2020 | 397.26 | 399.11 | 384.23 | 384.23 | 46,258 | -17.16(-4.28%) |
Jun 23, 2020 | 400.97 | 406.27 | 400.16 | 401.40 | 47,432 | +2.03(+0.51%) |
Jun 22, 2020 | 397.28 | 403.58 | 397.08 | 399.37 | 48,321 | +2.09(+0.53%) |
Jun 19, 2020 | 411.31 | 411.31 | 391.55 | 397.28 | 101,240 | -8.24(-2.03%) |
Jun 18, 2020 | 392.54 | 405.53 | 392.20 | 405.52 | 54,754 | +7.07(+1.77%) |
Jun 17, 2020 | 411.12 | 414.96 | 396.31 | 398.45 | 44,751 | -9.09(-2.23%) |
Jun 16, 2020 | 405.50 | 414.68 | 401.89 | 407.54 | 46,550 | +11.84(+2.99%) |
Jun 15, 2020 | 379.93 | 405.26 | 366.70 | 395.69 | 52,387 | +3.56(+0.91%) |
Jun 12, 2020 | 393.77 | 403.67 | 382.45 | 392.13 | 54,817 | +11.91(+3.13%) |
Jun 11, 2020 | 392.29 | 399.36 | 379.22 | 380.22 | 73,564 | -35.49(-8.54%) |
Jun 10, 2020 | 434.59 | 434.59 | 415.71 | 415.71 | 80,695 | -15.68(-3.63%) |
Jun 09, 2020 | 431.84 | 437.05 | 424.50 | 431.38 | 38,909 | -9.52(-2.16%) |
Jun 08, 2020 | 431.61 | 440.90 | 425.84 | 440.90 | 49,017 | +12.53(+2.93%) |
Jun 05, 2020 | 415.71 | 433.03 | 410.05 | 428.37 | 38,877 | +26.48(+6.59%) |
Jun 04, 2020 | 380.32 | 403.85 | 380.32 | 401.89 | 45,889 | +16.57(+4.30%) |
Jun 03, 2020 | 380.85 | 393.31 | 380.85 | 385.31 | 21,050 | +10.97(+2.93%) |
Jun 02, 2020 | 380.41 | 382.15 | 373.55 | 374.34 | 34,413 | -4.44(-1.17%) |
Jun 01, 2020 | 384.22 | 389.84 | 375.62 | 378.79 | 34,772 | -1.48(-0.39%) |
May 29, 2020 | 378.19 | 387.98 | 378.19 | 380.27 | 48,192 | -12.84(-3.27%) |
May 28, 2020 | 397.01 | 403.13 | 386.19 | 393.11 | 49,693 | -4.99(-1.25%) |
May 27, 2020 | 387.38 | 400.02 | 380.01 | 398.10 | 49,996 | +20.56(+5.45%) |
May 26, 2020 | 361.48 | 379.58 | 361.48 | 377.53 | 37,971 | +25.64(+7.29%) |
May 22, 2020 | 359.84 | 359.84 | 349.73 | 351.89 | 27,943 | -5.92(-1.65%) |
May 21, 2020 | 354.48 | 365.45 | 354.48 | 357.81 | 28,821 | +0.63(+0.18%) |
May 20, 2020 | 349.70 | 363.87 | 349.65 | 357.18 | 48,970 | +14.35(+4.19%) |
May 19, 2020 | 355.68 | 356.56 | 342.54 | 342.82 | 34,038 | -14.68(-4.11%) |
May 18, 2020 | 335.89 | 357.50 | 335.89 | 357.50 | 40,866 | +30.70(+9.39%) |
May 15, 2020 | 329.89 | 333.69 | 322.55 | 326.80 | 46,471 | -0.44(-0.14%) |
May 14, 2020 | 309.02 | 336.03 | 299.46 | 327.25 | 57,027 | +13.94(+4.45%) |
May 13, 2020 | 328.23 | 328.23 | 308.30 | 313.31 | 57,307 | -18.81(-5.66%) |
May 12, 2020 | 348.86 | 350.74 | 328.97 | 332.12 | 35,708 | -21.52(-6.09%) |
May 11, 2020 | 361.50 | 366.34 | 349.94 | 353.64 | 39,732 | -10.20(-2.80%) |
May 08, 2020 | 365.04 | 366.22 | 359.02 | 363.84 | 60,442 | +15.77(+4.53%) |
May 07, 2020 | 346.69 | 359.03 | 346.69 | 348.07 | 25,361 | +4.94(+1.44%) |
May 06, 2020 | 360.63 | 360.63 | 340.97 | 343.13 | 35,859 | -10.48(-2.96%) |
May 05, 2020 | 375.33 | 380.27 | 353.61 | 353.61 | 38,953 | -14.15(-3.85%) |
May 04, 2020 | 358.83 | 371.80 | 356.16 | 367.76 | 29,727 | +8.22(+2.29%) |