Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 589.30 | 590.71 | 584.38 | 587.03 | 14,049 | -2.32(-0.39%) |
Jul 30, 2020 | 586.51 | 610.76 | 581.39 | 589.35 | 7,999 | -2.33(-0.39%) |
Jul 29, 2020 | 599.24 | 599.24 | 590.94 | 591.68 | 7,224 | -4.93(-0.83%) |
Jul 28, 2020 | 599.81 | 607.13 | 594.51 | 596.61 | 6,765 | -10.30(-1.70%) |
Jul 27, 2020 | 615.33 | 615.33 | 606.91 | 606.91 | 3,625 | -5.11(-0.84%) |
Jul 24, 2020 | 590.06 | 614.76 | 590.06 | 612.02 | 4,119 | +20.99(+3.55%) |
Jul 23, 2020 | 600.21 | 600.21 | 591.03 | 591.03 | 3,590 | -7.26(-1.21%) |
Jul 22, 2020 | 604.92 | 604.92 | 598.29 | 598.29 | 2,666 | -17.52(-2.85%) |
Jul 21, 2020 | 632.35 | 639.82 | 615.82 | 615.82 | 3,184 | -14.25(-2.26%) |
Jul 20, 2020 | 623.63 | 630.06 | 623.63 | 630.06 | 2,547 | -1.68(-0.27%) |
Jul 17, 2020 | 617.23 | 631.74 | 612.02 | 631.74 | 3,169 | +11.15(+1.80%) |
Jul 16, 2020 | 621.96 | 628.92 | 620.59 | 620.59 | 3,196 | -0.43(-0.07%) |
Jul 15, 2020 | 628.00 | 628.00 | 615.37 | 621.01 | 4,597 | +9.47(+1.55%) |
Jul 14, 2020 | 611.55 | 611.55 | 611.55 | 611.55 | 1,886 | +8.24(+1.37%) |
Jul 13, 2020 | 609.46 | 621.46 | 603.31 | 603.31 | 3,800 | +0.01(+0.00%) |
Jul 10, 2020 | 595.26 | 603.30 | 591.19 | 603.30 | 5,387 | +5.88(+0.98%) |
Jul 09, 2020 | 603.59 | 603.59 | 595.45 | 597.42 | 3,833 | -5.79(-0.96%) |
Jul 08, 2020 | 608.72 | 608.72 | 603.22 | 603.22 | 3,759 | -6.37(-1.05%) |
Jul 07, 2020 | 613.94 | 617.23 | 606.20 | 609.59 | 2,641 | -6.88(-1.12%) |
Jul 06, 2020 | 621.86 | 643.73 | 606.55 | 616.47 | 6,050 | +2.99(+0.49%) |
Jul 02, 2020 | 612.78 | 613.48 | 612.78 | 613.48 | 3,591 | +1.08(+0.18%) |
Jul 01, 2020 | 609.65 | 620.78 | 604.55 | 612.40 | 5,725 | +9.36(+1.55%) |
Jun 30, 2020 | 592.76 | 614.38 | 592.76 | 603.04 | 15,834 | +3.80(+0.63%) |
Jun 29, 2020 | 594.41 | 599.24 | 594.41 | 599.24 | 5,277 | +12.75(+2.17%) |
Jun 26, 2020 | 621.93 | 621.93 | 586.49 | 586.49 | 16,056 | -40.11(-6.40%) |
Jun 25, 2020 | 616.37 | 627.52 | 613.83 | 626.60 | 10,016 | +6.61(+1.07%) |
Jun 24, 2020 | 627.92 | 628.98 | 618.28 | 619.99 | 6,485 | -8.59(-1.37%) |
Jun 23, 2020 | 622.61 | 628.58 | 622.61 | 628.58 | 3,102 | +7.49(+1.21%) |
Jun 22, 2020 | 615.62 | 642.51 | 615.62 | 621.09 | 4,393 | -3.71(-0.59%) |
Jun 19, 2020 | 616.18 | 624.80 | 615.39 | 624.80 | 19,647 | +16.05(+2.64%) |
Jun 18, 2020 | 612.46 | 612.80 | 608.74 | 608.74 | 3,048 | -5.58(-0.91%) |
Jun 17, 2020 | 614.33 | 614.33 | 614.33 | 614.33 | 1,885 | -5.63(-0.91%) |
Jun 16, 2020 | 621.58 | 621.58 | 616.88 | 619.96 | 2,672 | +1.98(+0.32%) |
Jun 15, 2020 | 608.71 | 617.98 | 608.71 | 617.98 | 4,548 | +2.65(+0.43%) |
Jun 12, 2020 | 617.70 | 618.27 | 615.33 | 615.33 | 3,908 | -0.43(-0.07%) |
Jun 11, 2020 | 616.02 | 621.41 | 609.30 | 615.76 | 9,353 | -9.44(-1.51%) |
Jun 10, 2020 | 618.59 | 630.42 | 618.59 | 625.20 | 4,237 | +9.34(+1.52%) |
Jun 09, 2020 | 613.87 | 623.52 | 613.87 | 615.86 | 3,733 | -2.78(-0.45%) |
Jun 08, 2020 | 618.64 | 618.64 | 618.64 | 618.64 | 2,361 | -10.34(-1.64%) |
Jun 05, 2020 | 630.56 | 638.62 | 621.42 | 628.98 | 6,564 | +12.59(+2.04%) |
Jun 04, 2020 | 624.36 | 626.38 | 616.39 | 616.39 | 6,924 | -10.32(-1.65%) |
Jun 03, 2020 | 616.95 | 637.48 | 616.95 | 626.71 | 8,612 | +9.87(+1.60%) |
Jun 02, 2020 | 613.88 | 620.52 | 613.88 | 616.85 | 5,929 | +5.52(+0.90%) |
Jun 01, 2020 | 611.08 | 642.20 | 611.08 | 611.32 | 7,961 | +5.02(+0.83%) |
May 29, 2020 | 604.43 | 607.26 | 604.43 | 606.30 | 4,658 | -0.01(-0.00%) |
May 28, 2020 | 624.26 | 624.26 | 606.32 | 606.32 | 4,109 | -17.33(-2.78%) |
May 27, 2020 | 623.76 | 637.26 | 623.64 | 623.64 | 5,028 | -3.45(-0.55%) |
May 26, 2020 | 627.91 | 628.99 | 613.40 | 627.09 | 5,081 | +12.28(+2.00%) |
May 22, 2020 | 623.02 | 623.02 | 613.87 | 614.81 | 3,705 | +7.18(+1.18%) |
May 21, 2020 | 611.62 | 613.21 | 607.64 | 607.64 | 4,566 | -3.84(-0.63%) |
May 20, 2020 | 610.20 | 624.08 | 610.19 | 611.48 | 5,012 | +4.17(+0.69%) |
May 19, 2020 | 617.17 | 638.03 | 607.31 | 607.31 | 5,592 | -4.74(-0.77%) |
May 18, 2020 | 609.08 | 619.59 | 608.20 | 612.05 | 7,643 | +11.41(+1.90%) |
May 15, 2020 | 626.05 | 636.06 | 600.22 | 600.64 | 20,012 | -18.33(-2.96%) |
May 14, 2020 | 619.10 | 619.44 | 613.88 | 618.97 | 6,878 | -3.24(-0.52%) |
May 13, 2020 | 606.89 | 626.87 | 606.89 | 622.21 | 4,586 | +2.08(+0.34%) |
May 12, 2020 | 641.16 | 641.16 | 614.34 | 620.13 | 4,935 | -16.40(-2.58%) |
May 11, 2020 | 637.43 | 637.48 | 630.45 | 636.54 | 6,778 | -4.62(-0.72%) |
May 08, 2020 | 642.20 | 645.43 | 641.15 | 641.15 | 4,235 | +10.75(+1.70%) |
May 07, 2020 | 643.64 | 652.59 | 628.41 | 630.41 | 10,464 | +4.06(+0.65%) |
May 06, 2020 | 615.76 | 628.04 | 609.15 | 626.35 | 9,577 | +25.89(+4.31%) |
May 05, 2020 | 600.46 | 600.46 | 600.46 | 600.46 | 3,855 | -5.29(-0.87%) |
May 04, 2020 | 600.66 | 613.70 | 600.66 | 605.75 | 5,286 | +7.07(+1.18%) |