Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 521.11 | 523.83 | 515.97 | 523.55 | 412,846 | +1.75(+0.33%) |
Jul 30, 2020 | 518.36 | 521.80 | 513.53 | 521.80 | 374,736 | -4.11(-0.78%) |
Jul 29, 2020 | 518.76 | 528.29 | 518.76 | 525.91 | 796,064 | +6.28(+1.21%) |
Jul 28, 2020 | 521.63 | 522.80 | 518.08 | 519.63 | 536,931 | -4.22(-0.80%) |
Jul 27, 2020 | 517.83 | 526.52 | 514.75 | 523.84 | 679,242 | +4.29(+0.83%) |
Jul 24, 2020 | 526.27 | 526.27 | 516.86 | 519.55 | 463,038 | -6.86(-1.30%) |
Jul 23, 2020 | 528.38 | 532.69 | 523.74 | 526.41 | 498,220 | -4.00(-0.75%) |
Jul 22, 2020 | 528.39 | 534.12 | 526.26 | 530.41 | 505,761 | +2.31(+0.44%) |
Jul 21, 2020 | 532.42 | 532.42 | 526.54 | 528.10 | 574,471 | +0.36(+0.07%) |
Jul 20, 2020 | 528.29 | 532.65 | 525.48 | 527.73 | 776,169 | -7.39(-1.38%) |
Jul 17, 2020 | 526.59 | 539.46 | 521.40 | 535.12 | 1,264,788 | +18.90(+3.66%) |
Jul 16, 2020 | 514.71 | 518.77 | 512.73 | 516.22 | 801,198 | -1.48(-0.29%) |
Jul 15, 2020 | 521.07 | 521.72 | 510.10 | 517.71 | 843,081 | +6.61(+1.29%) |
Jul 14, 2020 | 503.29 | 512.17 | 502.11 | 511.10 | 622,549 | +7.99(+1.59%) |
Jul 13, 2020 | 508.25 | 514.65 | 502.60 | 503.11 | 863,695 | -1.38(-0.27%) |
Jul 10, 2020 | 501.26 | 506.17 | 497.85 | 504.49 | 537,502 | +4.22(+0.84%) |
Jul 09, 2020 | 504.84 | 507.58 | 495.55 | 500.27 | 508,166 | -7.44(-1.47%) |
Jul 08, 2020 | 501.70 | 509.83 | 500.31 | 507.71 | 478,572 | +7.63(+1.53%) |
Jul 07, 2020 | 503.85 | 510.31 | 500.01 | 500.08 | 612,099 | -7.58(-1.49%) |
Jul 06, 2020 | 509.88 | 513.89 | 507.24 | 507.65 | 772,222 | +5.26(+1.05%) |
Jul 02, 2020 | 505.77 | 510.39 | 499.52 | 502.39 | 814,819 | +6.78(+1.37%) |
Jul 01, 2020 | 495.58 | 497.58 | 489.36 | 495.61 | 602,833 | +0.21(+0.04%) |
Jun 30, 2020 | 486.18 | 497.12 | 486.18 | 495.40 | 1,171,972 | +10.22(+2.11%) |
Jun 29, 2020 | 491.67 | 492.19 | 483.47 | 485.18 | 850,476 | -1.80(-0.37%) |
Jun 26, 2020 | 493.60 | 495.70 | 481.32 | 486.99 | 1,282,470 | -11.04(-2.22%) |
Jun 25, 2020 | 489.64 | 501.14 | 485.07 | 498.02 | 784,102 | +7.65(+1.56%) |
Jun 24, 2020 | 499.55 | 502.51 | 488.25 | 490.37 | 954,153 | -14.64(-2.90%) |
Jun 23, 2020 | 509.88 | 511.70 | 503.70 | 505.01 | 665,477 | +1.31(+0.26%) |
Jun 22, 2020 | 501.48 | 508.58 | 499.50 | 503.70 | 525,641 | -1.97(-0.39%) |
Jun 19, 2020 | 516.24 | 516.24 | 497.91 | 505.67 | 2,059,289 | -1.28(-0.25%) |
Jun 18, 2020 | 500.66 | 508.38 | 499.44 | 506.94 | 584,040 | +1.40(+0.28%) |
Jun 17, 2020 | 505.30 | 511.25 | 503.33 | 505.54 | 773,828 | +4.40(+0.88%) |
Jun 16, 2020 | 508.88 | 508.88 | 491.08 | 501.14 | 908,155 | +6.71(+1.36%) |
Jun 15, 2020 | 471.85 | 500.41 | 469.57 | 494.43 | 1,365,134 | +14.56(+3.03%) |
Jun 12, 2020 | 490.22 | 490.88 | 469.91 | 479.87 | 1,170,225 | +1.67(+0.35%) |
Jun 11, 2020 | 495.38 | 499.57 | 474.50 | 478.21 | 1,373,787 | -29.91(-5.89%) |
Jun 10, 2020 | 509.38 | 516.79 | 505.91 | 508.12 | 856,217 | +0.00(+0.00%) |
Jun 09, 2020 | 498.93 | 512.16 | 498.00 | 508.12 | 935,654 | +0.66(+0.13%) |
Jun 08, 2020 | 507.35 | 511.64 | 501.28 | 507.45 | 1,244,854 | +0.73(+0.14%) |
Jun 05, 2020 | 508.06 | 511.79 | 502.25 | 506.73 | 1,579,337 | +9.41(+1.89%) |
Jun 04, 2020 | 493.43 | 499.08 | 491.67 | 497.31 | 1,003,219 | +1.92(+0.39%) |
Jun 03, 2020 | 497.46 | 499.22 | 490.96 | 495.39 | 1,184,618 | +5.76(+1.18%) |
Jun 02, 2020 | 492.39 | 495.44 | 487.00 | 489.63 | 936,525 | +2.81(+0.58%) |
Jun 01, 2020 | 477.56 | 491.23 | 476.41 | 486.81 | 738,705 | +8.67(+1.81%) |
May 29, 2020 | 480.00 | 483.44 | 470.82 | 478.14 | 1,281,961 | -7.42(-1.53%) |
May 28, 2020 | 496.09 | 497.46 | 483.90 | 485.56 | 1,252,492 | +0.40(+0.08%) |
May 27, 2020 | 485.02 | 486.02 | 475.15 | 485.16 | 1,306,953 | +11.55(+2.44%) |
May 26, 2020 | 474.85 | 479.51 | 471.60 | 473.61 | 1,176,707 | +9.34(+2.01%) |
May 22, 2020 | 457.66 | 464.51 | 454.95 | 464.27 | 699,522 | +4.33(+0.94%) |
May 21, 2020 | 460.14 | 460.95 | 455.99 | 459.93 | 1,114,322 | -0.21(-0.05%) |
May 20, 2020 | 460.88 | 464.00 | 455.37 | 460.14 | 1,654,852 | +6.82(+1.50%) |
May 19, 2020 | 463.51 | 466.33 | 451.18 | 453.32 | 2,321,556 | -13.77(-2.95%) |
May 18, 2020 | 469.42 | 478.27 | 465.43 | 467.10 | 6,177,273 | +2.44(+0.53%) |
May 15, 2020 | 447.71 | 466.34 | 443.66 | 464.65 | 6,586,151 | +14.05(+3.12%) |
May 14, 2020 | 435.05 | 452.36 | 426.41 | 450.61 | 13,049,229 | +11.22(+2.55%) |
May 13, 2020 | 416.05 | 444.80 | 412.89 | 439.39 | 10,687,010 | +28.36(+6.90%) |
May 12, 2020 | 427.66 | 428.12 | 408.23 | 411.03 | 3,866,895 | -34.98(-7.84%) |
May 11, 2020 | 445.25 | 449.69 | 441.96 | 446.00 | 767,425 | -5.13(-1.14%) |
May 08, 2020 | 457.24 | 457.66 | 449.18 | 451.13 | 497,969 | +1.26(+0.28%) |
May 07, 2020 | 447.60 | 454.78 | 446.20 | 449.88 | 593,809 | +12.65(+2.89%) |
May 06, 2020 | 442.95 | 444.73 | 431.13 | 437.22 | 575,867 | -1.89(-0.43%) |
May 05, 2020 | 441.48 | 446.57 | 438.56 | 439.11 | 581,414 | +3.60(+0.83%) |
May 04, 2020 | 433.24 | 437.50 | 427.92 | 435.51 | 701,948 | -2.40(-0.55%) |