Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 634.68 | 636.14 | 620.06 | 632.07 | 663,300 | +0.60(+0.10%) |
Jul 30, 2020 | 625.72 | 641.38 | 625.72 | 631.47 | 615,984 | -0.69(-0.11%) |
Jul 29, 2020 | 634.05 | 634.47 | 625.88 | 632.16 | 369,886 | +1.16(+0.18%) |
Jul 28, 2020 | 636.20 | 638.35 | 629.07 | 631.00 | 451,992 | -6.40(-1.00%) |
Jul 27, 2020 | 620.00 | 638.42 | 613.29 | 637.40 | 850,773 | +28.46(+4.67%) |
Jul 24, 2020 | 623.70 | 623.70 | 596.01 | 608.94 | 1,206,300 | -21.37(-3.39%) |
Jul 23, 2020 | 637.92 | 644.32 | 628.34 | 630.31 | 571,160 | -7.22(-1.13%) |
Jul 22, 2020 | 642.59 | 644.06 | 634.36 | 637.53 | 497,224 | -1.33(-0.21%) |
Jul 21, 2020 | 658.00 | 658.00 | 635.64 | 638.86 | 753,575 | -19.35(-2.94%) |
Jul 20, 2020 | 646.64 | 664.64 | 646.50 | 658.21 | 671,292 | +14.15(+2.20%) |
Jul 17, 2020 | 635.00 | 650.00 | 632.21 | 644.06 | 713,800 | +11.85(+1.87%) |
Jul 16, 2020 | 628.75 | 634.26 | 621.99 | 632.21 | 410,280 | -0.53(-0.08%) |
Jul 15, 2020 | 641.99 | 644.74 | 626.50 | 632.74 | 568,818 | -8.49(-1.32%) |
Jul 14, 2020 | 615.58 | 644.34 | 612.20 | 641.23 | 864,329 | +25.35(+4.12%) |
Jul 13, 2020 | 623.67 | 633.84 | 614.11 | 615.88 | 733,234 | -4.98(-0.80%) |
Jul 10, 2020 | 638.40 | 639.99 | 617.95 | 620.86 | 929,300 | -19.77(-3.09%) |
Jul 09, 2020 | 648.00 | 655.93 | 629.00 | 640.63 | 1,009,660 | -4.12(-0.64%) |
Jul 08, 2020 | 650.41 | 650.49 | 632.42 | 644.75 | 659,483 | +3.87(+0.60%) |
Jul 07, 2020 | 636.03 | 653.53 | 628.23 | 640.88 | 1,423,253 | +13.63(+2.17%) |
Jul 06, 2020 | 635.00 | 639.00 | 623.50 | 627.25 | 1,041,079 | +4.80(+0.77%) |
Jul 02, 2020 | 612.10 | 630.76 | 608.76 | 622.45 | 802,400 | +13.28(+2.18%) |
Jul 01, 2020 | 625.00 | 625.00 | 601.02 | 609.17 | 984,615 | -14.48(-2.32%) |
Jun 30, 2020 | 621.93 | 626.06 | 611.16 | 623.65 | 754,964 | +12.78(+2.09%) |
Jun 29, 2020 | 609.37 | 617.27 | 605.77 | 610.87 | 663,197 | -0.49(-0.08%) |
Jun 26, 2020 | 611.02 | 616.35 | 601.56 | 611.36 | 1,817,800 | -8.60(-1.39%) |
Jun 25, 2020 | 604.67 | 620.29 | 602.51 | 619.96 | 813,372 | +14.92(+2.47%) |
Jun 24, 2020 | 630.00 | 644.70 | 599.00 | 605.04 | 1,459,665 | -23.72(-3.77%) |
Jun 23, 2020 | 631.33 | 637.54 | 623.01 | 628.76 | 832,808 | +0.28(+0.04%) |
Jun 22, 2020 | 634.09 | 634.19 | 618.19 | 628.48 | 1,238,441 | -15.44(-2.40%) |
Jun 19, 2020 | 602.31 | 646.33 | 598.71 | 643.92 | 2,668,500 | +46.57(+7.80%) |
Jun 18, 2020 | 601.34 | 604.03 | 590.30 | 597.35 | 644,997 | -5.75(-0.95%) |
Jun 17, 2020 | 596.33 | 606.50 | 594.86 | 603.10 | 678,033 | +10.20(+1.72%) |
Jun 16, 2020 | 590.00 | 597.15 | 575.89 | 592.90 | 741,539 | +2.33(+0.39%) |
Jun 15, 2020 | 584.54 | 593.49 | 582.32 | 590.57 | 676,279 | +2.18(+0.37%) |
Jun 12, 2020 | 616.01 | 619.68 | 583.14 | 588.39 | 1,230,100 | -7.77(-1.30%) |
Jun 11, 2020 | 621.00 | 625.79 | 592.32 | 596.16 | 1,514,585 | -10.43(-1.72%) |
Jun 10, 2020 | 613.03 | 617.37 | 603.00 | 606.59 | 925,476 | -2.00(-0.33%) |
Jun 09, 2020 | 603.49 | 611.56 | 601.89 | 608.59 | 850,134 | +4.55(+0.75%) |
Jun 08, 2020 | 587.88 | 605.26 | 579.60 | 604.04 | 964,878 | +7.04(+1.18%) |
Jun 05, 2020 | 585.00 | 600.14 | 578.43 | 597.00 | 1,324,500 | -1.54(-0.26%) |
Jun 04, 2020 | 596.99 | 610.99 | 592.79 | 598.54 | 851,808 | -5.74(-0.95%) |
Jun 03, 2020 | 615.37 | 616.68 | 589.60 | 604.28 | 1,540,818 | -13.38(-2.17%) |
Jun 02, 2020 | 602.20 | 618.71 | 591.67 | 617.66 | 1,511,398 | +18.19(+3.03%) |
Jun 01, 2020 | 605.00 | 610.00 | 597.62 | 599.47 | 1,579,519 | -13.34(-2.18%) |
May 29, 2020 | 580.70 | 615.36 | 571.52 | 612.81 | 6,675,900 | +34.60(+5.98%) |
May 28, 2020 | 547.50 | 583.03 | 546.13 | 578.21 | 7,869,719 | +34.20(+6.29%) |
May 27, 2020 | 538.70 | 555.53 | 522.02 | 544.01 | 5,902,176 | -1.49(-0.27%) |
May 26, 2020 | 548.54 | 556.13 | 534.25 | 545.50 | 3,732,548 | -24.41(-4.28%) |
May 22, 2020 | 558.12 | 574.19 | 558.12 | 569.91 | 653,500 | +7.91(+1.41%) |
May 21, 2020 | 577.51 | 578.34 | 556.68 | 562.00 | 812,576 | -14.89(-2.58%) |
May 20, 2020 | 562.07 | 580.55 | 561.39 | 576.89 | 840,791 | +19.29(+3.46%) |
May 19, 2020 | 561.00 | 569.50 | 557.60 | 557.60 | 738,134 | -2.68(-0.48%) |
May 18, 2020 | 582.00 | 583.54 | 558.89 | 560.28 | 962,976 | -16.44(-2.85%) |
May 15, 2020 | 566.78 | 577.00 | 563.08 | 576.72 | 865,700 | +5.86(+1.03%) |
May 14, 2020 | 577.18 | 580.77 | 565.60 | 570.86 | 702,427 | -6.26(-1.08%) |
May 13, 2020 | 560.65 | 581.78 | 558.51 | 577.12 | 1,058,992 | +19.58(+3.51%) |
May 12, 2020 | 576.98 | 578.00 | 556.45 | 557.54 | 918,699 | -16.57(-2.89%) |
May 11, 2020 | 565.23 | 578.77 | 564.10 | 574.11 | 1,041,057 | +10.71(+1.90%) |
May 08, 2020 | 562.00 | 567.83 | 553.52 | 563.40 | 698,900 | +3.57(+0.64%) |
May 07, 2020 | 564.39 | 570.21 | 555.96 | 559.83 | 1,132,214 | +6.33(+1.14%) |
May 06, 2020 | 559.20 | 569.99 | 541.56 | 553.50 | 1,906,330 | -20.87(-3.63%) |
May 05, 2020 | 563.06 | 581.00 | 561.27 | 574.37 | 1,551,011 | +32.55(+6.01%) |
May 04, 2020 | 528.18 | 544.20 | 527.62 | 541.82 | 885,069 | +16.32(+3.11%) |