Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 523.95 | 523.95 | 495.04 | 512.41 | 41,606 | -20.75(-3.89%) |
Jul 30, 2020 | 528.76 | 553.82 | 524.82 | 533.15 | 28,388 | -7.14(-1.32%) |
Jul 29, 2020 | 533.32 | 549.47 | 533.32 | 540.30 | 15,201 | +12.51(+2.37%) |
Jul 28, 2020 | 533.55 | 538.52 | 521.58 | 527.79 | 15,985 | -5.78(-1.08%) |
Jul 27, 2020 | 538.39 | 542.62 | 533.26 | 533.57 | 15,999 | -4.83(-0.90%) |
Jul 24, 2020 | 543.06 | 544.14 | 530.68 | 538.39 | 7,281 | -8.44(-1.54%) |
Jul 23, 2020 | 545.87 | 549.85 | 533.46 | 546.84 | 17,151 | -4.83(-0.87%) |
Jul 22, 2020 | 557.36 | 564.24 | 542.23 | 551.66 | 15,519 | -7.86(-1.41%) |
Jul 21, 2020 | 559.52 | 572.02 | 550.32 | 559.52 | 21,035 | +6.72(+1.22%) |
Jul 20, 2020 | 562.41 | 569.14 | 552.80 | 552.80 | 16,339 | -10.29(-1.83%) |
Jul 17, 2020 | 557.60 | 564.33 | 554.03 | 563.09 | 13,106 | +3.15(+0.56%) |
Jul 16, 2020 | 564.27 | 568.18 | 552.16 | 559.94 | 17,497 | -13.75(-2.40%) |
Jul 15, 2020 | 572.89 | 586.44 | 553.92 | 573.69 | 24,394 | +11.10(+1.97%) |
Jul 14, 2020 | 519.46 | 575.03 | 519.46 | 562.58 | 27,011 | +46.30(+8.97%) |
Jul 13, 2020 | 531.14 | 535.20 | 514.36 | 516.28 | 22,158 | -9.59(-1.82%) |
Jul 10, 2020 | 517.36 | 532.10 | 515.96 | 525.88 | 26,004 | +4.24(+0.81%) |
Jul 09, 2020 | 545.87 | 547.48 | 514.24 | 521.64 | 23,115 | -17.71(-3.28%) |
Jul 08, 2020 | 528.57 | 539.56 | 518.19 | 539.35 | 16,661 | +10.82(+2.05%) |
Jul 07, 2020 | 540.49 | 543.69 | 528.53 | 528.53 | 13,287 | -19.45(-3.55%) |
Jul 06, 2020 | 560.97 | 562.14 | 545.11 | 547.98 | 13,742 | -7.11(-1.28%) |
Jul 02, 2020 | 562.41 | 567.60 | 552.82 | 555.09 | 14,458 | -0.97(-0.17%) |
Jul 01, 2020 | 572.02 | 576.83 | 548.05 | 556.06 | 22,975 | -15.66(-2.74%) |
Jun 30, 2020 | 545.97 | 572.02 | 545.97 | 571.73 | 15,722 | +23.73(+4.33%) |
Jun 29, 2020 | 553.63 | 557.60 | 539.70 | 548.00 | 12,930 | -2.06(-0.37%) |
Jun 26, 2020 | 557.55 | 567.12 | 545.01 | 550.06 | 17,162 | -11.65(-2.07%) |
Jun 25, 2020 | 553.76 | 562.41 | 547.99 | 561.71 | 12,122 | +11.80(+2.15%) |
Jun 24, 2020 | 569.81 | 581.64 | 538.59 | 549.91 | 25,159 | -26.87(-4.66%) |
Jun 23, 2020 | 602.60 | 602.60 | 576.78 | 576.78 | 19,844 | -13.61(-2.31%) |
Jun 22, 2020 | 594.87 | 604.14 | 589.33 | 590.39 | 17,878 | -9.55(-1.59%) |
Jun 19, 2020 | 605.67 | 610.47 | 592.76 | 599.94 | 26,732 | +8.79(+1.49%) |
Jun 18, 2020 | 598.42 | 604.65 | 581.94 | 591.15 | 33,967 | -9.83(-1.63%) |
Jun 17, 2020 | 616.63 | 616.63 | 596.88 | 600.98 | 10,781 | -15.60(-2.53%) |
Jun 16, 2020 | 624.15 | 628.50 | 602.81 | 616.58 | 28,959 | +15.17(+2.52%) |
Jun 15, 2020 | 577.70 | 617.23 | 575.58 | 601.41 | 51,297 | -1.38(-0.23%) |
Jun 12, 2020 | 572.54 | 610.48 | 562.63 | 602.79 | 51,176 | +49.69(+8.98%) |
Jun 11, 2020 | 594.92 | 598.94 | 547.99 | 553.10 | 101,805 | -66.98(-10.80%) |
Jun 10, 2020 | 640.28 | 643.17 | 615.29 | 620.08 | 29,232 | -20.20(-3.15%) |
Jun 09, 2020 | 671.92 | 671.92 | 640.28 | 640.28 | 34,960 | -37.10(-5.48%) |
Jun 08, 2020 | 642.41 | 681.43 | 642.41 | 677.38 | 59,058 | +38.25(+5.99%) |
Jun 05, 2020 | 605.67 | 648.93 | 605.67 | 639.13 | 66,778 | +38.25(+6.37%) |
Jun 04, 2020 | 596.05 | 600.88 | 586.92 | 600.88 | 25,362 | +4.86(+0.81%) |
Jun 03, 2020 | 586.64 | 596.15 | 586.64 | 596.02 | 15,352 | +7.54(+1.28%) |
Jun 02, 2020 | 579.87 | 593.42 | 579.87 | 588.48 | 17,212 | +16.43(+2.87%) |
Jun 01, 2020 | 555.97 | 574.91 | 555.97 | 572.05 | 21,902 | +8.31(+1.47%) |
May 29, 2020 | 572.92 | 574.90 | 554.38 | 563.75 | 33,077 | -14.04(-2.43%) |
May 28, 2020 | 567.22 | 587.41 | 552.80 | 577.78 | 48,662 | +12.81(+2.27%) |
May 27, 2020 | 567.68 | 569.87 | 548.51 | 564.98 | 29,015 | -0.21(-0.04%) |
May 26, 2020 | 570.26 | 577.80 | 558.78 | 565.19 | 24,690 | +11.32(+2.04%) |
May 22, 2020 | 557.60 | 578.60 | 544.22 | 553.87 | 37,342 | -2.33(-0.42%) |
May 21, 2020 | 565.29 | 571.93 | 544.64 | 556.20 | 30,486 | -6.03(-1.07%) |
May 20, 2020 | 539.65 | 564.33 | 533.61 | 562.23 | 42,304 | +32.64(+6.16%) |
May 19, 2020 | 533.46 | 540.30 | 522.98 | 529.59 | 17,439 | -2.40(-0.45%) |
May 18, 2020 | 524.34 | 549.91 | 522.67 | 531.99 | 36,157 | +27.89(+5.53%) |
May 15, 2020 | 499.92 | 514.83 | 497.52 | 504.10 | 17,474 | +4.21(+0.84%) |
May 14, 2020 | 491.17 | 503.28 | 479.73 | 499.89 | 27,633 | +7.94(+1.61%) |
May 13, 2020 | 500.33 | 509.77 | 483.58 | 491.95 | 30,514 | -11.82(-2.35%) |
May 12, 2020 | 509.52 | 513.72 | 494.05 | 503.77 | 21,490 | +3.67(+0.73%) |
May 11, 2020 | 498.96 | 508.38 | 491.03 | 500.10 | 22,473 | -1.31(-0.26%) |
May 08, 2020 | 480.69 | 502.23 | 480.69 | 501.41 | 23,195 | +27.42(+5.78%) |
May 07, 2020 | 478.78 | 495.11 | 468.92 | 473.99 | 39,225 | +1.84(+0.39%) |
May 06, 2020 | 490.31 | 490.31 | 466.27 | 472.15 | 43,710 | -24.05(-4.85%) |
May 05, 2020 | 516.61 | 538.37 | 489.79 | 496.21 | 41,258 | -16.53(-3.22%) |
May 04, 2020 | 472.14 | 527.63 | 472.14 | 512.74 | 62,759 | +24.10(+4.93%) |