Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 354.12 | 357.25 | 346.89 | 357.25 | 265,000 | +7.21(+2.06%) |
Jul 30, 2020 | 345.85 | 355.41 | 339.30 | 350.04 | 361,323 | -0.73(-0.21%) |
Jul 29, 2020 | 347.66 | 352.18 | 345.01 | 350.77 | 392,896 | +3.51(+1.01%) |
Jul 28, 2020 | 352.91 | 356.16 | 346.21 | 347.26 | 252,879 | -11.83(-3.29%) |
Jul 27, 2020 | 360.67 | 361.90 | 356.18 | 359.09 | 168,864 | +1.90(+0.53%) |
Jul 24, 2020 | 361.18 | 361.18 | 352.56 | 357.19 | 266,400 | -6.27(-1.73%) |
Jul 23, 2020 | 367.47 | 374.98 | 362.32 | 363.46 | 198,519 | -4.40(-1.20%) |
Jul 22, 2020 | 370.17 | 370.55 | 363.30 | 367.86 | 171,067 | -1.14(-0.31%) |
Jul 21, 2020 | 372.41 | 372.41 | 365.80 | 369.00 | 161,363 | -1.40(-0.38%) |
Jul 20, 2020 | 358.39 | 371.74 | 358.39 | 370.40 | 249,563 | +14.60(+4.10%) |
Jul 17, 2020 | 353.67 | 356.04 | 348.80 | 355.80 | 132,900 | +4.48(+1.28%) |
Jul 16, 2020 | 351.35 | 352.85 | 346.86 | 351.32 | 161,038 | +0.10(+0.03%) |
Jul 15, 2020 | 351.35 | 354.64 | 346.92 | 351.22 | 195,302 | +3.65(+1.05%) |
Jul 14, 2020 | 342.60 | 349.67 | 341.33 | 347.57 | 333,150 | +2.60(+0.75%) |
Jul 13, 2020 | 361.28 | 361.84 | 343.04 | 344.97 | 392,745 | -14.76(-4.10%) |
Jul 10, 2020 | 361.45 | 362.07 | 354.24 | 359.73 | 241,400 | -1.56(-0.43%) |
Jul 09, 2020 | 358.60 | 363.00 | 354.67 | 361.29 | 281,093 | +6.25(+1.76%) |
Jul 08, 2020 | 354.70 | 358.98 | 353.18 | 355.04 | 296,302 | +2.52(+0.71%) |
Jul 07, 2020 | 352.47 | 356.68 | 347.79 | 352.52 | 320,975 | +0.05(+0.01%) |
Jul 06, 2020 | 359.74 | 360.12 | 350.40 | 352.47 | 362,545 | -2.75(-0.77%) |
Jul 02, 2020 | 351.49 | 357.34 | 350.39 | 355.22 | 350,800 | +4.90(+1.40%) |
Jul 01, 2020 | 347.92 | 351.39 | 345.48 | 350.32 | 322,895 | +3.44(+0.99%) |
Jun 30, 2020 | 339.11 | 348.13 | 337.84 | 346.88 | 337,340 | +7.02(+2.07%) |
Jun 29, 2020 | 339.95 | 341.82 | 332.38 | 339.86 | 317,120 | -0.93(-0.27%) |
Jun 26, 2020 | 340.32 | 345.22 | 335.88 | 340.79 | 800,800 | +0.47(+0.14%) |
Jun 25, 2020 | 338.48 | 341.53 | 332.88 | 340.32 | 360,723 | +1.85(+0.55%) |
Jun 24, 2020 | 333.66 | 340.38 | 328.02 | 338.47 | 516,624 | +4.00(+1.20%) |
Jun 23, 2020 | 339.71 | 340.88 | 332.93 | 334.47 | 603,187 | -3.83(-1.13%) |
Jun 22, 2020 | 333.56 | 342.87 | 332.67 | 338.30 | 609,118 | +5.09(+1.53%) |
Jun 19, 2020 | 344.42 | 349.36 | 330.38 | 333.21 | 7,591,000 | -9.34(-2.73%) |
Jun 18, 2020 | 341.22 | 351.03 | 337.00 | 342.55 | 687,729 | +3.50(+1.03%) |
Jun 17, 2020 | 344.37 | 347.48 | 337.15 | 339.05 | 709,107 | -3.75(-1.09%) |
Jun 16, 2020 | 350.00 | 355.15 | 341.54 | 342.80 | 393,288 | +1.72(+0.50%) |
Jun 15, 2020 | 337.04 | 342.72 | 332.42 | 341.08 | 629,146 | -1.63(-0.48%) |
Jun 12, 2020 | 360.00 | 364.26 | 337.85 | 342.71 | 486,400 | -9.19(-2.61%) |
Jun 11, 2020 | 360.25 | 363.14 | 351.74 | 351.90 | 228,497 | -11.93(-3.28%) |
Jun 10, 2020 | 359.32 | 366.81 | 357.87 | 363.83 | 304,553 | +8.22(+2.31%) |
Jun 09, 2020 | 360.87 | 360.87 | 354.74 | 355.61 | 265,410 | -2.56(-0.71%) |
Jun 08, 2020 | 354.99 | 359.64 | 353.09 | 358.17 | 281,564 | -0.26(-0.07%) |
Jun 05, 2020 | 367.58 | 372.93 | 355.19 | 358.43 | 521,000 | -13.15(-3.54%) |
Jun 04, 2020 | 375.31 | 378.88 | 368.26 | 371.58 | 293,855 | -6.57(-1.74%) |
Jun 03, 2020 | 381.62 | 382.92 | 374.19 | 378.15 | 287,757 | -4.51(-1.18%) |
Jun 02, 2020 | 379.00 | 382.66 | 368.55 | 382.66 | 319,289 | +6.81(+1.81%) |
Jun 01, 2020 | 373.34 | 379.50 | 372.73 | 375.85 | 392,151 | +0.54(+0.14%) |
May 29, 2020 | 372.35 | 379.93 | 369.35 | 375.31 | 1,698,900 | +4.86(+1.31%) |
May 28, 2020 | 365.66 | 379.56 | 365.66 | 370.45 | 526,941 | +5.45(+1.49%) |
May 27, 2020 | 350.92 | 365.23 | 343.00 | 365.00 | 529,398 | +12.22(+3.46%) |
May 26, 2020 | 363.97 | 364.79 | 350.91 | 352.78 | 322,019 | -7.27(-2.02%) |
May 22, 2020 | 355.35 | 361.14 | 353.25 | 360.05 | 231,400 | +5.62(+1.59%) |
May 21, 2020 | 359.18 | 360.30 | 350.48 | 354.43 | 350,808 | -7.20(-1.99%) |
May 20, 2020 | 356.76 | 368.98 | 356.13 | 361.63 | 363,561 | +8.78(+2.49%) |
May 19, 2020 | 353.22 | 357.38 | 352.56 | 352.85 | 298,906 | +0.77(+0.22%) |
May 18, 2020 | 356.13 | 366.27 | 351.76 | 352.08 | 340,349 | -2.67(-0.75%) |
May 15, 2020 | 332.98 | 354.93 | 332.50 | 354.75 | 538,900 | +20.71(+6.20%) |
May 14, 2020 | 329.33 | 334.50 | 326.36 | 334.04 | 220,167 | +2.30(+0.69%) |
May 13, 2020 | 330.76 | 335.37 | 326.16 | 331.74 | 233,191 | -0.16(-0.05%) |
May 12, 2020 | 337.04 | 339.00 | 331.23 | 331.90 | 201,340 | -3.71(-1.11%) |
May 11, 2020 | 328.67 | 337.66 | 328.67 | 335.61 | 523,715 | +5.38(+1.63%) |
May 08, 2020 | 337.43 | 337.73 | 329.57 | 330.23 | 210,100 | -2.36(-0.71%) |
May 07, 2020 | 330.08 | 334.65 | 327.57 | 332.59 | 293,514 | +6.23(+1.91%) |
May 06, 2020 | 325.07 | 328.21 | 321.08 | 326.36 | 223,996 | +3.80(+1.18%) |
May 05, 2020 | 313.72 | 325.35 | 313.72 | 322.56 | 217,354 | +7.82(+2.48%) |
May 04, 2020 | 315.00 | 316.78 | 308.92 | 314.74 | 276,401 | -0.04(-0.01%) |