Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 295.38 | 295.42 | 289.16 | 295.25 | 2,354,900 | +2.28(+0.78%) |
Jul 30, 2020 | 289.17 | 293.66 | 286.72 | 292.97 | 879,812 | -0.43(-0.15%) |
Jul 29, 2020 | 290.43 | 294.60 | 289.71 | 293.40 | 667,802 | +5.60(+1.95%) |
Jul 28, 2020 | 289.65 | 291.83 | 287.44 | 287.80 | 795,902 | -2.48(-0.85%) |
Jul 27, 2020 | 287.34 | 290.80 | 286.14 | 290.28 | 590,657 | +4.78(+1.67%) |
Jul 24, 2020 | 285.08 | 287.68 | 281.66 | 285.50 | 831,200 | -2.64(-0.92%) |
Jul 23, 2020 | 293.61 | 297.20 | 287.20 | 288.14 | 1,302,731 | -6.38(-2.17%) |
Jul 22, 2020 | 294.67 | 296.69 | 292.35 | 294.52 | 690,800 | +0.84(+0.29%) |
Jul 21, 2020 | 300.00 | 300.00 | 292.67 | 293.68 | 909,810 | -3.32(-1.12%) |
Jul 20, 2020 | 286.85 | 297.73 | 286.85 | 297.00 | 1,511,743 | +10.71(+3.74%) |
Jul 17, 2020 | 284.95 | 286.85 | 281.78 | 286.29 | 519,700 | +2.44(+0.86%) |
Jul 16, 2020 | 283.77 | 285.19 | 279.94 | 283.85 | 1,437,018 | -3.53(-1.23%) |
Jul 15, 2020 | 287.59 | 289.30 | 283.78 | 287.38 | 1,140,474 | +0.50(+0.17%) |
Jul 14, 2020 | 282.33 | 287.09 | 277.16 | 286.88 | 1,301,025 | +1.52(+0.53%) |
Jul 13, 2020 | 299.49 | 300.67 | 284.86 | 285.36 | 1,837,312 | -12.88(-4.32%) |
Jul 10, 2020 | 299.84 | 300.22 | 295.84 | 298.24 | 628,200 | -1.68(-0.56%) |
Jul 09, 2020 | 299.85 | 300.94 | 294.03 | 299.92 | 1,023,706 | +2.73(+0.92%) |
Jul 08, 2020 | 293.75 | 297.34 | 292.74 | 297.19 | 586,182 | +5.94(+2.04%) |
Jul 07, 2020 | 292.53 | 297.25 | 291.00 | 291.25 | 638,223 | -1.73(-0.59%) |
Jul 06, 2020 | 293.71 | 296.58 | 292.00 | 292.98 | 604,897 | +3.14(+1.08%) |
Jul 02, 2020 | 292.47 | 292.64 | 289.29 | 289.84 | 640,400 | +0.67(+0.23%) |
Jul 01, 2020 | 284.05 | 290.68 | 283.51 | 289.17 | 890,010 | +4.92(+1.73%) |
Jun 30, 2020 | 278.83 | 285.06 | 278.72 | 284.25 | 767,881 | +5.54(+1.99%) |
Jun 29, 2020 | 279.38 | 280.00 | 273.18 | 278.71 | 699,785 | -0.76(-0.27%) |
Jun 26, 2020 | 281.85 | 282.46 | 276.18 | 279.47 | 875,400 | -2.47(-0.88%) |
Jun 25, 2020 | 278.14 | 282.08 | 275.04 | 281.94 | 1,147,711 | +3.84(+1.38%) |
Jun 24, 2020 | 283.14 | 285.58 | 276.01 | 278.10 | 1,229,146 | -5.63(-1.98%) |
Jun 23, 2020 | 286.36 | 287.60 | 283.24 | 283.73 | 949,659 | -0.30(-0.11%) |
Jun 22, 2020 | 278.95 | 284.20 | 278.55 | 284.03 | 1,287,794 | +5.52(+1.98%) |
Jun 19, 2020 | 282.20 | 282.20 | 276.65 | 278.51 | 1,120,200 | -0.25(-0.09%) |
Jun 18, 2020 | 274.84 | 278.89 | 274.84 | 278.76 | 967,953 | +3.93(+1.43%) |
Jun 17, 2020 | 276.21 | 277.80 | 274.11 | 274.83 | 602,699 | +0.00(+0.00%) |
Jun 16, 2020 | 275.99 | 276.47 | 270.91 | 274.83 | 823,711 | +4.75(+1.76%) |
Jun 15, 2020 | 260.57 | 271.02 | 260.57 | 270.08 | 1,711,289 | +4.75(+1.79%) |
Jun 12, 2020 | 268.82 | 270.29 | 260.25 | 265.33 | 700,400 | +3.91(+1.50%) |
Jun 11, 2020 | 269.55 | 272.33 | 261.26 | 261.42 | 1,013,803 | -14.62(-5.30%) |
Jun 10, 2020 | 273.21 | 277.85 | 272.49 | 276.04 | 903,526 | +4.74(+1.75%) |
Jun 09, 2020 | 271.14 | 273.43 | 269.63 | 271.30 | 683,675 | -1.27(-0.47%) |
Jun 08, 2020 | 268.74 | 272.57 | 265.65 | 272.57 | 1,407,900 | +3.70(+1.38%) |
Jun 05, 2020 | 263.66 | 269.35 | 260.83 | 268.87 | 1,978,700 | +3.96(+1.49%) |
Jun 04, 2020 | 269.74 | 270.04 | 262.83 | 264.91 | 1,742,677 | -5.58(-2.06%) |
Jun 03, 2020 | 270.62 | 271.72 | 268.44 | 270.49 | 1,723,133 | +0.14(+0.05%) |
Jun 02, 2020 | 270.98 | 270.98 | 264.63 | 270.35 | 743,351 | +0.19(+0.07%) |
Jun 01, 2020 | 266.21 | 271.26 | 266.02 | 270.16 | 807,538 | +2.89(+1.08%) |
May 29, 2020 | 262.00 | 267.68 | 261.02 | 267.27 | 974,300 | +5.65(+2.16%) |
May 28, 2020 | 257.59 | 266.55 | 257.59 | 261.62 | 1,138,661 | +3.17(+1.23%) |
May 27, 2020 | 257.74 | 258.59 | 249.16 | 258.45 | 2,855,739 | -0.09(-0.03%) |
May 26, 2020 | 265.70 | 265.70 | 257.97 | 258.54 | 1,359,358 | -2.44(-0.93%) |
May 22, 2020 | 259.25 | 261.47 | 257.24 | 260.98 | 993,600 | +3.06(+1.19%) |
May 21, 2020 | 259.45 | 261.17 | 256.74 | 257.92 | 360,472 | -2.06(-0.79%) |
May 20, 2020 | 259.61 | 261.23 | 258.38 | 259.98 | 544,345 | +4.29(+1.68%) |
May 19, 2020 | 254.47 | 259.35 | 254.47 | 255.69 | 772,526 | +1.79(+0.71%) |
May 18, 2020 | 257.41 | 257.88 | 253.71 | 253.90 | 1,162,069 | +1.71(+0.68%) |
May 15, 2020 | 246.65 | 252.82 | 245.29 | 252.19 | 2,139,400 | +4.00(+1.61%) |
May 14, 2020 | 244.45 | 248.19 | 241.21 | 248.19 | 1,135,354 | +1.28(+0.52%) |
May 13, 2020 | 252.00 | 253.16 | 242.85 | 246.91 | 1,433,245 | -5.01(-1.99%) |
May 12, 2020 | 259.96 | 259.99 | 251.91 | 251.92 | 782,448 | -6.16(-2.39%) |
May 11, 2020 | 252.84 | 259.97 | 252.15 | 258.08 | 775,945 | +3.65(+1.43%) |
May 08, 2020 | 255.53 | 255.53 | 251.67 | 254.43 | 957,400 | +2.04(+0.81%) |
May 07, 2020 | 249.66 | 253.82 | 248.84 | 252.39 | 1,633,860 | +6.40(+2.60%) |
May 06, 2020 | 245.97 | 248.45 | 243.61 | 245.99 | 668,108 | +3.02(+1.24%) |
May 05, 2020 | 240.79 | 245.59 | 240.09 | 242.97 | 1,036,793 | +5.04(+2.12%) |
May 04, 2020 | 231.27 | 238.13 | 231.01 | 237.93 | 771,258 | +4.52(+1.94%) |