Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 594.31 | 594.31 | 554.26 | 580.00 | 1,639,400 | +16.56(+2.94%) |
Jul 30, 2020 | 559.53 | 568.51 | 558.17 | 563.44 | 770,936 | -2.98(-0.53%) |
Jul 29, 2020 | 564.21 | 569.68 | 560.60 | 566.42 | 644,345 | +5.01(+0.89%) |
Jul 28, 2020 | 558.80 | 566.46 | 557.02 | 561.41 | 522,560 | +1.50(+0.27%) |
Jul 27, 2020 | 562.54 | 563.09 | 555.27 | 559.91 | 733,621 | -1.81(-0.32%) |
Jul 24, 2020 | 558.62 | 562.97 | 554.36 | 561.72 | 587,700 | +1.30(+0.23%) |
Jul 23, 2020 | 567.37 | 569.15 | 556.19 | 560.42 | 540,717 | -4.70(-0.83%) |
Jul 22, 2020 | 566.96 | 568.20 | 561.30 | 565.12 | 540,446 | +0.44(+0.08%) |
Jul 21, 2020 | 567.96 | 570.91 | 563.39 | 564.68 | 719,603 | -0.83(-0.15%) |
Jul 20, 2020 | 564.66 | 571.60 | 562.58 | 565.51 | 728,033 | +0.85(+0.15%) |
Jul 17, 2020 | 562.45 | 569.87 | 560.01 | 564.66 | 1,420,600 | +6.63(+1.19%) |
Jul 16, 2020 | 552.82 | 558.10 | 547.78 | 558.03 | 1,061,183 | +6.02(+1.09%) |
Jul 15, 2020 | 543.75 | 552.54 | 542.53 | 552.01 | 936,534 | +9.06(+1.67%) |
Jul 14, 2020 | 530.43 | 543.98 | 525.87 | 542.95 | 705,981 | +9.17(+1.72%) |
Jul 13, 2020 | 536.63 | 544.45 | 532.86 | 533.78 | 958,377 | -4.14(-0.77%) |
Jul 10, 2020 | 530.39 | 540.44 | 527.50 | 537.92 | 789,900 | +7.73(+1.46%) |
Jul 09, 2020 | 529.59 | 532.25 | 520.67 | 530.19 | 792,856 | +4.00(+0.76%) |
Jul 08, 2020 | 527.98 | 530.17 | 523.00 | 526.19 | 773,632 | -1.83(-0.35%) |
Jul 07, 2020 | 522.74 | 532.34 | 521.98 | 528.02 | 852,838 | +1.73(+0.33%) |
Jul 06, 2020 | 525.56 | 527.16 | 520.48 | 526.29 | 814,930 | +8.60(+1.66%) |
Jul 02, 2020 | 522.10 | 528.87 | 517.02 | 517.69 | 785,700 | -4.22(-0.81%) |
Jul 01, 2020 | 510.04 | 525.78 | 505.45 | 521.91 | 1,112,602 | +11.87(+2.33%) |
Jun 30, 2020 | 509.63 | 511.96 | 498.07 | 510.04 | 1,256,428 | +0.82(+0.16%) |
Jun 29, 2020 | 509.73 | 513.56 | 499.51 | 509.22 | 1,009,869 | +6.95(+1.38%) |
Jun 26, 2020 | 510.50 | 510.50 | 500.50 | 502.27 | 1,615,500 | -7.75(-1.52%) |
Jun 25, 2020 | 507.46 | 512.55 | 500.15 | 510.02 | 792,864 | +2.03(+0.40%) |
Jun 24, 2020 | 512.12 | 517.84 | 505.57 | 507.99 | 1,380,456 | -13.05(-2.50%) |
Jun 23, 2020 | 532.06 | 532.06 | 516.10 | 521.04 | 1,199,473 | -6.63(-1.26%) |
Jun 22, 2020 | 532.45 | 534.01 | 523.40 | 527.67 | 886,749 | -9.00(-1.68%) |
Jun 19, 2020 | 540.00 | 540.90 | 524.47 | 536.67 | 2,642,800 | +1.56(+0.29%) |
Jun 18, 2020 | 531.94 | 538.97 | 530.42 | 535.11 | 886,112 | +0.88(+0.16%) |
Jun 17, 2020 | 535.37 | 539.11 | 532.82 | 534.23 | 953,343 | +1.78(+0.33%) |
Jun 16, 2020 | 528.00 | 538.02 | 525.89 | 532.45 | 976,641 | +6.43(+1.22%) |
Jun 15, 2020 | 514.05 | 526.75 | 511.55 | 526.02 | 910,358 | +3.45(+0.66%) |
Jun 12, 2020 | 524.35 | 530.72 | 515.29 | 522.57 | 1,043,500 | +5.40(+1.04%) |
Jun 11, 2020 | 532.71 | 535.67 | 517.15 | 517.17 | 1,485,432 | -16.64(-3.12%) |
Jun 10, 2020 | 536.35 | 536.35 | 528.50 | 533.81 | 951,775 | +2.24(+0.42%) |
Jun 09, 2020 | 541.09 | 542.36 | 529.43 | 531.57 | 892,860 | -8.79(-1.63%) |
Jun 08, 2020 | 524.00 | 540.40 | 522.08 | 540.36 | 1,225,252 | +9.64(+1.82%) |
Jun 05, 2020 | 538.65 | 546.07 | 528.02 | 530.72 | 1,395,000 | -9.31(-1.72%) |
Jun 04, 2020 | 544.47 | 548.91 | 534.66 | 540.03 | 1,109,611 | -7.27(-1.33%) |
Jun 03, 2020 | 545.47 | 548.81 | 542.26 | 547.30 | 674,576 | +2.08(+0.38%) |
Jun 02, 2020 | 541.69 | 549.00 | 540.83 | 545.22 | 960,592 | +3.92(+0.72%) |
Jun 01, 2020 | 545.04 | 548.04 | 540.02 | 541.30 | 849,173 | -2.70(-0.50%) |
May 29, 2020 | 535.50 | 545.63 | 531.08 | 544.00 | 1,606,400 | +9.33(+1.75%) |
May 28, 2020 | 528.54 | 539.88 | 528.54 | 534.67 | 1,577,424 | +9.56(+1.82%) |
May 27, 2020 | 512.76 | 528.06 | 511.01 | 525.11 | 1,479,412 | +15.26(+2.99%) |
May 26, 2020 | 515.00 | 517.69 | 508.19 | 509.85 | 977,621 | -3.05(-0.59%) |
May 22, 2020 | 513.71 | 519.10 | 509.24 | 512.90 | 714,400 | -4.06(-0.79%) |
May 21, 2020 | 511.25 | 519.64 | 510.00 | 516.96 | 788,195 | +4.16(+0.81%) |
May 20, 2020 | 519.35 | 525.77 | 510.90 | 512.80 | 1,089,532 | -7.64(-1.47%) |
May 19, 2020 | 512.93 | 523.29 | 512.40 | 520.44 | 1,082,920 | +2.65(+0.51%) |
May 18, 2020 | 511.15 | 524.66 | 505.80 | 517.79 | 1,194,911 | +14.40(+2.86%) |
May 15, 2020 | 491.36 | 503.47 | 485.01 | 503.39 | 905,200 | +5.95(+1.20%) |
May 14, 2020 | 499.09 | 502.06 | 489.27 | 497.44 | 831,238 | -0.86(-0.17%) |
May 13, 2020 | 500.99 | 503.00 | 487.67 | 498.30 | 1,078,889 | -3.63(-0.72%) |
May 12, 2020 | 507.31 | 514.59 | 501.37 | 501.93 | 776,036 | -8.81(-1.72%) |
May 11, 2020 | 510.66 | 515.65 | 507.20 | 510.74 | 835,898 | -4.54(-0.88%) |
May 08, 2020 | 521.46 | 521.46 | 513.13 | 515.28 | 607,700 | +1.03(+0.20%) |
May 07, 2020 | 511.81 | 520.00 | 507.61 | 514.25 | 862,882 | +10.29(+2.04%) |
May 06, 2020 | 516.56 | 517.87 | 496.62 | 503.96 | 806,930 | -9.48(-1.85%) |
May 05, 2020 | 517.01 | 518.42 | 508.88 | 513.44 | 939,560 | -2.29(-0.44%) |
May 04, 2020 | 514.12 | 521.80 | 508.87 | 515.73 | 1,153,482 | +6.09(+1.19%) |