Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 305.27 | 305.80 | 297.95 | 304.33 | 1,240,419 | -0.94(-0.31%) |
Jul 30, 2020 | 294.02 | 308.50 | 293.10 | 305.27 | 1,595,310 | +10.07(+3.41%) |
Jul 29, 2020 | 296.03 | 296.54 | 290.77 | 295.20 | 1,385,987 | +2.24(+0.76%) |
Jul 28, 2020 | 288.32 | 297.71 | 288.32 | 292.96 | 757,963 | +4.54(+1.57%) |
Jul 27, 2020 | 291.22 | 291.89 | 286.42 | 288.42 | 614,961 | -4.37(-1.49%) |
Jul 24, 2020 | 294.75 | 298.50 | 290.52 | 292.80 | 733,572 | -0.35(-0.12%) |
Jul 23, 2020 | 295.89 | 298.44 | 291.86 | 293.14 | 741,403 | -2.75(-0.93%) |
Jul 22, 2020 | 287.08 | 296.26 | 286.54 | 295.89 | 1,006,155 | +7.31(+2.53%) |
Jul 21, 2020 | 286.84 | 289.46 | 283.15 | 288.58 | 1,076,028 | +6.27(+2.22%) |
Jul 20, 2020 | 287.23 | 287.24 | 282.08 | 282.31 | 984,646 | -5.01(-1.74%) |
Jul 17, 2020 | 286.39 | 288.11 | 284.26 | 287.32 | 1,649,656 | +2.99(+1.05%) |
Jul 16, 2020 | 280.42 | 286.51 | 277.64 | 284.33 | 1,241,926 | +2.71(+0.96%) |
Jul 15, 2020 | 281.02 | 284.59 | 279.04 | 281.62 | 1,277,570 | +4.88(+1.76%) |
Jul 14, 2020 | 272.74 | 277.03 | 269.22 | 276.75 | 1,260,454 | +3.00(+1.09%) |
Jul 13, 2020 | 275.69 | 277.70 | 271.82 | 273.75 | 1,114,521 | +0.33(+0.12%) |
Jul 10, 2020 | 268.90 | 275.50 | 268.56 | 273.42 | 1,607,045 | +5.67(+2.12%) |
Jul 09, 2020 | 280.57 | 281.20 | 267.33 | 267.76 | 1,846,877 | -14.19(-5.03%) |
Jul 08, 2020 | 284.66 | 287.05 | 279.76 | 281.94 | 970,092 | -3.16(-1.11%) |
Jul 07, 2020 | 290.40 | 292.62 | 284.33 | 285.10 | 791,362 | -7.43(-2.54%) |
Jul 06, 2020 | 293.13 | 293.55 | 289.12 | 292.52 | 789,260 | +2.27(+0.78%) |
Jul 02, 2020 | 291.33 | 293.31 | 288.99 | 290.25 | 672,485 | +1.71(+0.59%) |
Jul 01, 2020 | 289.22 | 291.34 | 287.00 | 288.54 | 788,003 | +0.66(+0.23%) |
Jun 30, 2020 | 289.03 | 289.55 | 285.03 | 287.88 | 825,376 | -1.48(-0.51%) |
Jun 29, 2020 | 285.43 | 289.36 | 284.03 | 289.36 | 783,966 | +6.70(+2.37%) |
Jun 26, 2020 | 281.55 | 286.61 | 279.91 | 282.65 | 1,373,912 | +0.10(+0.04%) |
Jun 25, 2020 | 281.26 | 283.29 | 275.30 | 282.55 | 1,372,944 | -0.15(-0.05%) |
Jun 24, 2020 | 285.23 | 285.88 | 280.21 | 282.70 | 1,299,703 | -4.86(-1.69%) |
Jun 23, 2020 | 296.69 | 296.83 | 287.27 | 287.56 | 1,046,221 | -7.92(-2.68%) |
Jun 22, 2020 | 292.08 | 295.52 | 289.88 | 295.48 | 895,077 | +2.72(+0.93%) |
Jun 19, 2020 | 301.51 | 302.05 | 292.50 | 292.77 | 1,319,127 | -4.84(-1.63%) |
Jun 18, 2020 | 299.31 | 301.04 | 295.99 | 297.61 | 791,622 | -4.18(-1.38%) |
Jun 17, 2020 | 303.21 | 306.44 | 300.17 | 301.79 | 654,864 | -2.29(-0.75%) |
Jun 16, 2020 | 303.83 | 308.51 | 297.54 | 304.08 | 1,145,136 | +10.41(+3.55%) |
Jun 15, 2020 | 290.98 | 295.91 | 288.92 | 293.67 | 1,275,441 | -3.80(-1.28%) |
Jun 12, 2020 | 307.79 | 307.79 | 293.16 | 297.47 | 873,686 | -3.10(-1.03%) |
Jun 11, 2020 | 309.00 | 315.31 | 300.41 | 300.57 | 1,030,903 | -18.97(-5.94%) |
Jun 10, 2020 | 319.53 | 322.19 | 316.93 | 319.54 | 647,330 | -1.20(-0.37%) |
Jun 09, 2020 | 324.81 | 324.81 | 319.29 | 320.74 | 1,109,879 | -5.86(-1.79%) |
Jun 08, 2020 | 319.85 | 327.05 | 319.75 | 326.60 | 706,415 | +6.26(+1.96%) |
Jun 05, 2020 | 321.41 | 324.53 | 318.08 | 320.33 | 1,345,398 | +5.96(+1.89%) |
Jun 04, 2020 | 315.14 | 319.25 | 312.89 | 314.38 | 736,802 | -0.21(-0.07%) |
Jun 03, 2020 | 308.79 | 315.27 | 306.74 | 314.58 | 1,739,496 | +8.33(+2.72%) |
Jun 02, 2020 | 311.22 | 312.58 | 304.37 | 306.25 | 1,550,201 | -3.38(-1.09%) |
Jun 01, 2020 | 314.28 | 320.35 | 309.24 | 309.63 | 1,316,165 | -4.24(-1.35%) |
May 29, 2020 | 318.22 | 319.06 | 313.12 | 313.87 | 1,194,818 | -5.69(-1.78%) |
May 28, 2020 | 323.00 | 325.21 | 319.18 | 319.57 | 780,999 | -0.23(-0.07%) |
May 27, 2020 | 305.83 | 320.29 | 304.15 | 319.80 | 1,002,391 | +17.52(+5.80%) |
May 26, 2020 | 310.69 | 310.82 | 301.61 | 302.28 | 1,306,076 | -1.60(-0.53%) |
May 22, 2020 | 306.72 | 306.72 | 301.58 | 303.88 | 776,370 | -2.05(-0.67%) |
May 21, 2020 | 298.92 | 307.26 | 298.14 | 305.94 | 786,590 | +7.19(+2.41%) |
May 20, 2020 | 309.51 | 309.51 | 298.10 | 298.75 | 964,288 | -6.18(-2.03%) |
May 19, 2020 | 308.47 | 312.54 | 304.59 | 304.93 | 604,178 | -3.86(-1.25%) |
May 18, 2020 | 307.87 | 311.28 | 300.77 | 308.79 | 1,002,096 | +8.90(+2.97%) |
May 15, 2020 | 290.27 | 302.20 | 289.28 | 299.89 | 1,793,728 | +9.04(+3.11%) |
May 14, 2020 | 296.75 | 296.79 | 286.56 | 290.85 | 1,203,316 | -7.95(-2.66%) |
May 13, 2020 | 302.51 | 303.79 | 296.33 | 298.80 | 740,631 | -4.71(-1.55%) |
May 12, 2020 | 306.65 | 310.06 | 303.40 | 303.51 | 1,177,888 | -1.83(-0.60%) |
May 11, 2020 | 304.06 | 307.29 | 302.81 | 305.34 | 989,212 | -0.17(-0.05%) |
May 08, 2020 | 302.34 | 306.79 | 300.92 | 305.51 | 712,987 | +3.27(+1.08%) |
May 07, 2020 | 304.87 | 304.90 | 300.93 | 302.23 | 636,103 | +1.04(+0.34%) |
May 06, 2020 | 308.29 | 309.11 | 300.72 | 301.20 | 611,946 | -5.32(-1.74%) |
May 05, 2020 | 301.63 | 309.51 | 300.48 | 306.52 | 638,893 | +5.76(+1.92%) |
May 04, 2020 | 304.30 | 304.90 | 298.15 | 300.76 | 618,198 | -5.13(-1.68%) |