Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 343.02 | 344.21 | 335.33 | 344.03 | 59,484 | -0.80(-0.23%) |
Jul 30, 2020 | 345.76 | 363.50 | 344.20 | 344.83 | 82,536 | -37.96(-9.92%) |
Jul 29, 2020 | 382.11 | 383.90 | 376.70 | 382.79 | 32,092 | -0.22(-0.06%) |
Jul 28, 2020 | 385.30 | 386.13 | 381.24 | 383.01 | 51,930 | -4.42(-1.14%) |
Jul 27, 2020 | 391.14 | 391.79 | 386.13 | 387.43 | 70,976 | -2.18(-0.56%) |
Jul 24, 2020 | 393.39 | 393.39 | 386.46 | 389.60 | 24,077 | -2.89(-0.74%) |
Jul 23, 2020 | 393.65 | 396.24 | 390.13 | 392.49 | 28,841 | +0.36(+0.09%) |
Jul 22, 2020 | 378.12 | 393.21 | 378.12 | 392.14 | 43,635 | +11.08(+2.91%) |
Jul 21, 2020 | 378.67 | 385.52 | 378.67 | 381.06 | 21,670 | +0.88(+0.23%) |
Jul 20, 2020 | 384.94 | 385.21 | 377.38 | 380.18 | 27,384 | -7.75(-2.00%) |
Jul 17, 2020 | 388.36 | 391.94 | 385.31 | 387.92 | 35,734 | +0.38(+0.10%) |
Jul 16, 2020 | 376.56 | 388.40 | 374.46 | 387.54 | 41,218 | +8.88(+2.34%) |
Jul 15, 2020 | 376.70 | 380.56 | 372.66 | 378.66 | 36,436 | +6.50(+1.75%) |
Jul 14, 2020 | 363.53 | 372.66 | 363.07 | 372.16 | 32,241 | +9.87(+2.72%) |
Jul 13, 2020 | 363.14 | 367.29 | 360.73 | 362.30 | 25,000 | +0.91(+0.25%) |
Jul 10, 2020 | 359.71 | 361.89 | 353.11 | 361.39 | 32,139 | +5.40(+1.52%) |
Jul 09, 2020 | 363.22 | 363.22 | 354.13 | 355.99 | 22,263 | -8.48(-2.33%) |
Jul 08, 2020 | 366.65 | 370.14 | 361.88 | 364.47 | 45,265 | -3.31(-0.90%) |
Jul 07, 2020 | 369.63 | 371.45 | 363.85 | 367.79 | 60,231 | -5.17(-1.39%) |
Jul 06, 2020 | 373.96 | 374.37 | 369.70 | 372.95 | 56,541 | +2.24(+0.60%) |
Jul 02, 2020 | 368.35 | 376.39 | 368.35 | 370.71 | 27,672 | +6.40(+1.76%) |
Jul 01, 2020 | 368.50 | 371.07 | 362.19 | 364.32 | 40,266 | -3.28(-0.89%) |
Jun 30, 2020 | 363.48 | 368.54 | 362.12 | 367.59 | 59,270 | +3.24(+0.89%) |
Jun 29, 2020 | 357.12 | 366.05 | 357.12 | 364.35 | 42,980 | +9.46(+2.67%) |
Jun 26, 2020 | 355.50 | 357.97 | 353.66 | 354.89 | 66,239 | -2.59(-0.72%) |
Jun 25, 2020 | 356.08 | 359.03 | 353.86 | 357.48 | 31,452 | +1.24(+0.35%) |
Jun 24, 2020 | 366.05 | 366.05 | 355.15 | 356.24 | 48,779 | -8.78(-2.41%) |
Jun 23, 2020 | 379.69 | 380.51 | 363.51 | 365.02 | 72,942 | -13.81(-3.65%) |
Jun 22, 2020 | 372.61 | 380.50 | 372.61 | 378.84 | 60,804 | +3.54(+0.94%) |
Jun 19, 2020 | 377.51 | 382.97 | 372.05 | 375.29 | 117,880 | -1.05(-0.28%) |
Jun 18, 2020 | 380.99 | 382.54 | 375.86 | 376.34 | 48,817 | -2.58(-0.68%) |
Jun 17, 2020 | 374.59 | 383.32 | 371.69 | 378.92 | 89,776 | +3.51(+0.94%) |
Jun 16, 2020 | 373.48 | 379.79 | 368.94 | 375.40 | 59,065 | +7.97(+2.17%) |
Jun 15, 2020 | 354.01 | 371.25 | 353.55 | 367.44 | 51,913 | +5.17(+1.43%) |
Jun 12, 2020 | 373.18 | 373.18 | 354.64 | 362.27 | 46,629 | -0.50(-0.14%) |
Jun 11, 2020 | 393.43 | 393.43 | 362.01 | 362.77 | 38,687 | -33.73(-8.51%) |
Jun 10, 2020 | 391.61 | 401.13 | 386.54 | 396.50 | 37,450 | +2.80(+0.71%) |
Jun 09, 2020 | 392.92 | 397.20 | 387.05 | 393.69 | 26,865 | -1.19(-0.30%) |
Jun 08, 2020 | 392.80 | 395.70 | 387.31 | 394.88 | 33,575 | +1.17(+0.30%) |
Jun 05, 2020 | 407.79 | 409.67 | 392.48 | 393.71 | 32,074 | -6.40(-1.60%) |
Jun 04, 2020 | 391.59 | 402.62 | 389.90 | 400.12 | 44,085 | +6.20(+1.57%) |
Jun 03, 2020 | 391.63 | 395.18 | 390.76 | 393.91 | 27,011 | +2.25(+0.57%) |
Jun 02, 2020 | 391.06 | 393.25 | 388.78 | 391.67 | 31,711 | -1.29(-0.33%) |
Jun 01, 2020 | 398.16 | 401.02 | 391.44 | 392.95 | 83,806 | -5.44(-1.37%) |
May 29, 2020 | 400.87 | 401.56 | 386.10 | 398.40 | 58,895 | -0.76(-0.19%) |
May 28, 2020 | 412.25 | 418.84 | 397.86 | 399.16 | 45,516 | -12.83(-3.12%) |
May 27, 2020 | 394.39 | 415.19 | 394.39 | 411.99 | 63,057 | +17.88(+4.54%) |
May 26, 2020 | 404.79 | 407.14 | 383.09 | 394.12 | 65,165 | -2.83(-0.71%) |
May 22, 2020 | 391.63 | 398.31 | 387.69 | 396.95 | 43,569 | +6.87(+1.76%) |
May 21, 2020 | 390.35 | 392.26 | 387.59 | 390.08 | 61,419 | -0.09(-0.02%) |
May 20, 2020 | 385.15 | 395.98 | 385.15 | 390.17 | 47,745 | +10.15(+2.67%) |
May 19, 2020 | 387.30 | 389.62 | 380.02 | 380.02 | 36,874 | -7.41(-1.91%) |
May 18, 2020 | 391.79 | 396.91 | 385.37 | 387.43 | 79,416 | +3.26(+0.85%) |
May 15, 2020 | 380.08 | 387.72 | 377.12 | 384.17 | 59,880 | +3.74(+0.98%) |
May 14, 2020 | 379.12 | 381.55 | 372.77 | 380.42 | 50,042 | -2.27(-0.59%) |
May 13, 2020 | 382.35 | 390.43 | 379.28 | 382.69 | 35,229 | -3.60(-0.93%) |
May 12, 2020 | 394.60 | 395.18 | 385.22 | 386.29 | 64,801 | -7.54(-1.91%) |
May 11, 2020 | 385.68 | 395.82 | 385.68 | 393.82 | 67,534 | +4.13(+1.06%) |
May 08, 2020 | 380.33 | 393.94 | 379.42 | 389.69 | 38,205 | +10.12(+2.67%) |
May 07, 2020 | 388.60 | 390.16 | 376.43 | 379.57 | 49,680 | -2.49(-0.65%) |
May 06, 2020 | 383.87 | 388.49 | 378.23 | 382.07 | 35,970 | +0.34(+0.09%) |
May 05, 2020 | 382.57 | 387.72 | 378.17 | 381.73 | 47,188 | +3.11(+0.82%) |
May 04, 2020 | 371.24 | 379.08 | 368.96 | 378.62 | 44,002 | +3.62(+0.96%) |