Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 284.00 | 284.00 | 284.00 | 284.00 | 800 | +0.99(+0.35%) |
Jul 30, 2020 | 283.02 | 283.02 | 283.00 | 283.01 | 1,145 | +3.13(+1.12%) |
Jul 29, 2020 | 297.94 | 297.94 | 279.88 | 279.88 | 1,643 | -7.12(-2.48%) |
Jul 28, 2020 | 287.88 | 289.36 | 287.00 | 287.00 | 2,743 | +0.00(+0.00%) |
Jul 27, 2020 | 289.54 | 289.54 | 286.95 | 287.00 | 632 | +2.00(+0.70%) |
Jul 24, 2020 | 285.00 | 285.00 | 285.00 | 285.00 | 500 | +3.48(+1.24%) |
Jul 23, 2020 | 285.00 | 285.00 | 281.52 | 281.52 | 999 | -3.49(-1.22%) |
Jul 22, 2020 | 286.00 | 287.00 | 285.01 | 285.01 | 2,494 | +0.00(+0.00%) |
Jul 21, 2020 | 281.00 | 285.01 | 280.59 | 285.01 | 2,359 | +7.01(+2.52%) |
Jul 20, 2020 | 280.00 | 280.05 | 278.00 | 278.00 | 1,811 | -0.25(-0.09%) |
Jul 17, 2020 | 275.20 | 278.77 | 275.20 | 278.25 | 1,200 | +0.84(+0.30%) |
Jul 16, 2020 | 280.44 | 285.00 | 277.41 | 277.41 | 2,831 | -1.09(-0.39%) |
Jul 15, 2020 | 283.90 | 283.90 | 278.50 | 278.50 | 1,352 | -0.30(-0.11%) |
Jul 14, 2020 | 275.50 | 278.80 | 275.00 | 278.80 | 1,095 | +0.80(+0.29%) |
Jul 13, 2020 | 276.00 | 280.00 | 276.00 | 278.00 | 2,132 | +1.85(+0.67%) |
Jul 10, 2020 | 276.15 | 276.15 | 276.15 | 276.15 | 600 | +6.30(+2.33%) |
Jul 09, 2020 | 262.55 | 270.06 | 261.72 | 269.85 | 3,894 | -0.15(-0.06%) |
Jul 08, 2020 | 270.00 | 270.00 | 270.00 | 270.00 | 731 | +0.50(+0.19%) |
Jul 07, 2020 | 270.00 | 272.00 | 269.50 | 269.50 | 2,250 | -0.50(-0.19%) |
Jul 06, 2020 | 270.00 | 274.00 | 270.00 | 270.00 | 1,817 | +2.61(+0.97%) |
Jul 02, 2020 | 260.00 | 267.40 | 260.00 | 267.39 | 1,600 | -5.61(-2.05%) |
Jul 01, 2020 | 270.00 | 273.00 | 270.00 | 273.00 | 1,520 | +3.00(+1.11%) |
Jun 30, 2020 | 278.50 | 278.50 | 270.00 | 270.00 | 1,405 | +4.00(+1.50%) |
Jun 29, 2020 | 266.00 | 266.00 | 266.00 | 266.00 | 1,295 | +3.79(+1.45%) |
Jun 26, 2020 | 271.00 | 271.00 | 262.21 | 262.21 | 19,700 | -10.93(-4.00%) |
Jun 25, 2020 | 266.40 | 273.14 | 266.40 | 273.14 | 1,262 | +7.14(+2.68%) |
Jun 24, 2020 | 266.00 | 266.00 | 266.00 | 266.00 | 640 | -9.10(-3.31%) |
Jun 23, 2020 | 279.00 | 279.00 | 275.10 | 275.10 | 1,090 | +1.00(+0.36%) |
Jun 22, 2020 | 274.10 | 274.10 | 274.10 | 274.10 | 609 | -4.90(-1.76%) |
Jun 19, 2020 | 280.00 | 280.00 | 279.00 | 279.00 | 3,800 | +4.00(+1.45%) |
Jun 18, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 491 | -4.00(-1.43%) |
Jun 17, 2020 | 280.00 | 281.00 | 278.39 | 279.00 | 4,814 | -1.00(-0.36%) |
Jun 16, 2020 | 279.97 | 285.00 | 279.89 | 280.00 | 9,551 | +0.60(+0.21%) |
Jun 15, 2020 | 270.00 | 279.40 | 270.00 | 279.40 | 1,526 | +4.00(+1.45%) |
Jun 12, 2020 | 270.49 | 275.40 | 270.00 | 275.40 | 2,100 | +11.40(+4.32%) |
Jun 11, 2020 | 257.00 | 264.00 | 257.00 | 264.00 | 1,800 | -12.80(-4.62%) |
Jun 10, 2020 | 276.80 | 276.80 | 276.80 | 276.80 | 582 | -3.00(-1.07%) |
Jun 09, 2020 | 275.00 | 279.80 | 275.00 | 279.80 | 890 | +1.78(+0.64%) |
Jun 08, 2020 | 278.02 | 278.02 | 278.02 | 278.02 | 979 | -6.48(-2.28%) |
Jun 05, 2020 | 279.70 | 284.50 | 270.00 | 284.50 | 11,500 | +9.37(+3.41%) |
Jun 04, 2020 | 270.00 | 275.13 | 270.00 | 275.13 | 714 | +1.33(+0.49%) |
Jun 03, 2020 | 273.80 | 273.80 | 273.80 | 273.80 | 992 | -6.20(-2.21%) |
Jun 02, 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 2,411 | +0.00(+0.00%) |
Jun 01, 2020 | 281.00 | 292.36 | 280.00 | 280.00 | 4,579 | -0.10(-0.04%) |
May 29, 2020 | 280.10 | 280.10 | 280.10 | 280.10 | 1,100 | +0.10(+0.04%) |
May 28, 2020 | 280.76 | 280.76 | 280.00 | 280.00 | 1,471 | -9.60(-3.31%) |
May 27, 2020 | 285.65 | 289.60 | 280.50 | 289.60 | 1,673 | +4.10(+1.44%) |
May 26, 2020 | 284.40 | 285.50 | 280.00 | 285.50 | 1,274 | +6.63(+2.38%) |
May 22, 2020 | 278.00 | 279.00 | 278.00 | 278.87 | 1,800 | +1.67(+0.60%) |
May 21, 2020 | 275.00 | 277.20 | 275.00 | 277.20 | 1,093 | -7.25(-2.55%) |
May 20, 2020 | 280.00 | 284.98 | 280.00 | 284.45 | 2,016 | +7.60(+2.75%) |
May 19, 2020 | 276.85 | 276.85 | 276.85 | 276.85 | 1,383 | -17.84(-6.05%) |
May 18, 2020 | 280.90 | 300.30 | 280.90 | 294.69 | 5,137 | +12.89(+4.57%) |
May 15, 2020 | 278.00 | 281.80 | 278.00 | 281.80 | 2,200 | +3.40(+1.22%) |
May 14, 2020 | 269.00 | 278.40 | 265.00 | 278.40 | 2,476 | +9.50(+3.53%) |
May 13, 2020 | 265.00 | 268.90 | 265.00 | 268.90 | 2,417 | +8.90(+3.42%) |
May 12, 2020 | 270.00 | 270.00 | 260.00 | 260.00 | 1,820 | -7.00(-2.62%) |
May 11, 2020 | 269.12 | 275.00 | 265.00 | 267.00 | 3,326 | -6.00(-2.20%) |
May 08, 2020 | 273.00 | 273.00 | 273.00 | 273.00 | 700 | +14.00(+5.41%) |
May 07, 2020 | 267.50 | 267.50 | 250.75 | 259.00 | 1,469 | -8.84(-3.30%) |
May 06, 2020 | 261.00 | 267.84 | 260.00 | 267.84 | 1,141 | -1.16(-0.43%) |
May 05, 2020 | 269.00 | 269.00 | 269.00 | 269.00 | 850 | +4.00(+1.51%) |
May 04, 2020 | 265.00 | 265.00 | 263.55 | 265.00 | 1,406 | +1.75(+0.66%) |