Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 717.63 | 728.40 | 714.57 | 728.10 | 360,968 | +6.98(+0.97%) |
Jul 30, 2020 | 723.02 | 730.16 | 713.75 | 721.12 | 497,889 | +7.37(+1.03%) |
Jul 29, 2020 | 704.58 | 714.57 | 700.92 | 713.75 | 409,411 | +16.19(+2.32%) |
Jul 28, 2020 | 706.70 | 706.70 | 693.81 | 697.56 | 433,119 | -1.36(-0.20%) |
Jul 27, 2020 | 683.81 | 700.86 | 681.34 | 698.92 | 430,860 | +15.40(+2.25%) |
Jul 24, 2020 | 676.50 | 685.49 | 676.28 | 683.52 | 272,829 | +0.65(+0.09%) |
Jul 23, 2020 | 684.68 | 690.08 | 675.07 | 682.88 | 363,070 | +1.08(+0.16%) |
Jul 22, 2020 | 676.44 | 683.88 | 672.04 | 681.79 | 301,430 | +8.84(+1.31%) |
Jul 21, 2020 | 681.77 | 681.77 | 671.54 | 672.95 | 300,152 | -5.43(-0.80%) |
Jul 20, 2020 | 672.99 | 681.05 | 668.87 | 678.38 | 322,819 | +7.05(+1.05%) |
Jul 17, 2020 | 664.90 | 677.50 | 657.27 | 671.33 | 365,607 | +9.40(+1.42%) |
Jul 16, 2020 | 664.07 | 665.53 | 655.48 | 661.93 | 246,007 | +0.20(+0.03%) |
Jul 15, 2020 | 671.27 | 671.83 | 659.02 | 661.73 | 396,527 | -2.81(-0.42%) |
Jul 14, 2020 | 664.46 | 666.47 | 646.34 | 664.54 | 359,330 | +14.64(+2.25%) |
Jul 13, 2020 | 667.63 | 670.88 | 647.03 | 649.90 | 473,855 | -14.34(-2.16%) |
Jul 10, 2020 | 681.29 | 681.29 | 661.46 | 664.24 | 366,362 | -11.22(-1.66%) |
Jul 09, 2020 | 669.06 | 679.48 | 662.87 | 675.46 | 258,016 | +7.73(+1.16%) |
Jul 08, 2020 | 672.57 | 677.29 | 662.41 | 667.73 | 359,877 | -0.67(-0.10%) |
Jul 07, 2020 | 665.97 | 677.40 | 663.69 | 668.40 | 340,869 | -1.48(-0.22%) |
Jul 06, 2020 | 670.54 | 675.31 | 661.34 | 669.88 | 454,513 | +3.95(+0.59%) |
Jul 02, 2020 | 679.27 | 682.23 | 664.59 | 665.93 | 467,230 | -9.05(-1.34%) |
Jul 01, 2020 | 651.00 | 677.17 | 649.98 | 674.98 | 618,344 | +23.98(+3.68%) |
Jun 30, 2020 | 647.48 | 653.44 | 640.05 | 651.00 | 507,032 | +12.40(+1.94%) |
Jun 29, 2020 | 642.19 | 642.38 | 634.11 | 638.60 | 344,516 | +2.21(+0.35%) |
Jun 26, 2020 | 646.22 | 647.02 | 633.05 | 636.39 | 607,906 | -9.55(-1.48%) |
Jun 25, 2020 | 634.52 | 647.20 | 633.70 | 645.94 | 526,068 | +6.68(+1.05%) |
Jun 24, 2020 | 639.60 | 643.82 | 628.86 | 639.25 | 563,411 | -4.69(-0.73%) |
Jun 23, 2020 | 648.87 | 653.50 | 638.30 | 643.94 | 641,809 | -2.27(-0.35%) |
Jun 22, 2020 | 657.37 | 659.04 | 642.11 | 646.22 | 650,580 | -13.25(-2.01%) |
Jun 19, 2020 | 661.30 | 661.84 | 638.26 | 659.46 | 1,471,814 | +33.27(+5.31%) |
Jun 18, 2020 | 645.67 | 648.29 | 626.19 | 626.19 | 337,716 | -20.82(-3.22%) |
Jun 17, 2020 | 650.80 | 653.01 | 643.44 | 647.01 | 423,114 | +0.74(+0.11%) |
Jun 16, 2020 | 650.72 | 658.13 | 637.21 | 646.27 | 615,916 | +2.48(+0.38%) |
Jun 15, 2020 | 620.40 | 644.81 | 613.48 | 643.79 | 589,998 | +16.58(+2.64%) |
Jun 12, 2020 | 619.84 | 630.33 | 614.98 | 627.21 | 581,692 | +14.77(+2.41%) |
Jun 11, 2020 | 639.56 | 642.55 | 611.59 | 612.44 | 627,993 | -32.28(-5.01%) |
Jun 10, 2020 | 644.44 | 648.75 | 630.80 | 644.72 | 510,703 | +4.00(+0.62%) |
Jun 09, 2020 | 630.22 | 643.37 | 626.06 | 640.73 | 567,270 | +13.89(+2.22%) |
Jun 08, 2020 | 613.35 | 627.19 | 613.35 | 626.84 | 607,703 | +2.54(+0.41%) |
Jun 05, 2020 | 614.33 | 625.77 | 600.44 | 624.30 | 893,682 | +7.71(+1.25%) |
Jun 04, 2020 | 631.12 | 637.77 | 611.96 | 616.59 | 548,405 | -22.07(-3.46%) |
Jun 03, 2020 | 641.16 | 645.18 | 632.73 | 638.66 | 471,160 | -7.14(-1.11%) |
Jun 02, 2020 | 665.86 | 665.86 | 637.69 | 645.80 | 670,595 | -12.50(-1.90%) |
Jun 01, 2020 | 648.75 | 663.99 | 645.93 | 658.29 | 482,415 | +11.62(+1.80%) |
May 29, 2020 | 646.25 | 649.32 | 635.30 | 646.67 | 635,632 | +3.97(+0.62%) |
May 28, 2020 | 631.88 | 644.05 | 627.30 | 642.70 | 475,986 | +16.51(+2.64%) |
May 27, 2020 | 617.87 | 626.94 | 599.33 | 626.19 | 599,143 | +16.25(+2.66%) |
May 26, 2020 | 631.35 | 634.96 | 608.63 | 609.94 | 618,423 | -11.13(-1.79%) |
May 22, 2020 | 596.13 | 622.36 | 595.03 | 621.08 | 542,639 | +23.75(+3.98%) |
May 21, 2020 | 602.52 | 606.01 | 592.72 | 597.33 | 552,720 | -10.27(-1.69%) |
May 20, 2020 | 605.80 | 608.27 | 599.83 | 607.60 | 636,680 | +4.96(+0.82%) |
May 19, 2020 | 614.57 | 621.04 | 601.77 | 602.64 | 491,552 | -8.89(-1.45%) |
May 18, 2020 | 628.49 | 628.49 | 608.76 | 611.53 | 635,355 | +3.43(+0.56%) |
May 15, 2020 | 606.45 | 611.50 | 596.94 | 608.09 | 611,441 | -0.55(-0.09%) |
May 14, 2020 | 627.45 | 629.80 | 596.31 | 608.65 | 867,098 | -18.04(-2.88%) |
May 13, 2020 | 612.54 | 633.64 | 612.33 | 626.69 | 1,702,682 | +13.99(+2.28%) |
May 12, 2020 | 617.19 | 624.38 | 609.33 | 612.70 | 1,654,330 | -13.25(-2.12%) |
May 11, 2020 | 620.84 | 634.16 | 618.98 | 625.95 | 605,325 | -0.15(-0.02%) |
May 08, 2020 | 627.69 | 634.25 | 619.81 | 626.10 | 475,938 | +2.60(+0.42%) |
May 07, 2020 | 611.19 | 627.01 | 605.64 | 623.49 | 718,313 | -8.17(-1.29%) |
May 06, 2020 | 628.17 | 647.32 | 628.03 | 631.66 | 420,565 | -2.03(-0.32%) |
May 05, 2020 | 636.46 | 639.43 | 620.88 | 633.70 | 348,317 | +9.62(+1.54%) |
May 04, 2020 | 613.50 | 625.03 | 610.18 | 624.08 | 558,010 | +4.73(+0.76%) |