Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 717.69 | 728.46 | 714.63 | 728.16 | 360,937 | +6.98(+0.97%) |
Jul 30, 2020 | 723.08 | 730.22 | 713.81 | 721.18 | 497,846 | +7.37(+1.03%) |
Jul 29, 2020 | 704.64 | 714.63 | 700.98 | 713.81 | 409,376 | +16.19(+2.32%) |
Jul 28, 2020 | 706.76 | 706.76 | 693.87 | 697.62 | 433,082 | -1.36(-0.19%) |
Jul 27, 2020 | 683.87 | 700.92 | 681.39 | 698.98 | 430,824 | +15.40(+2.25%) |
Jul 24, 2020 | 676.56 | 685.55 | 676.33 | 683.58 | 272,806 | +0.65(+0.10%) |
Jul 23, 2020 | 684.74 | 690.14 | 675.13 | 682.93 | 363,039 | +1.08(+0.16%) |
Jul 22, 2020 | 676.50 | 683.93 | 672.10 | 681.85 | 301,404 | +8.84(+1.31%) |
Jul 21, 2020 | 681.83 | 681.83 | 671.60 | 673.00 | 300,127 | -5.43(-0.80%) |
Jul 20, 2020 | 673.05 | 681.11 | 668.92 | 678.44 | 322,792 | +7.05(+1.05%) |
Jul 17, 2020 | 664.96 | 677.56 | 657.33 | 671.38 | 365,576 | +9.40(+1.42%) |
Jul 16, 2020 | 664.12 | 665.59 | 655.53 | 661.98 | 245,986 | +0.19(+0.03%) |
Jul 15, 2020 | 671.33 | 671.88 | 659.07 | 661.79 | 396,494 | -2.81(-0.42%) |
Jul 14, 2020 | 664.51 | 666.52 | 646.40 | 664.60 | 359,300 | +14.64(+2.25%) |
Jul 13, 2020 | 667.68 | 670.94 | 647.09 | 649.96 | 473,815 | -14.34(-2.16%) |
Jul 10, 2020 | 681.35 | 681.35 | 661.52 | 664.30 | 366,331 | -11.22(-1.66%) |
Jul 09, 2020 | 669.12 | 679.54 | 662.93 | 675.52 | 257,994 | +7.73(+1.16%) |
Jul 08, 2020 | 672.62 | 677.34 | 662.47 | 667.79 | 359,846 | -0.67(-0.10%) |
Jul 07, 2020 | 666.02 | 677.46 | 663.74 | 668.45 | 340,840 | -1.48(-0.22%) |
Jul 06, 2020 | 670.60 | 675.37 | 661.40 | 669.94 | 454,474 | +3.95(+0.59%) |
Jul 02, 2020 | 679.33 | 682.28 | 664.64 | 665.99 | 467,190 | -9.05(-1.34%) |
Jul 01, 2020 | 651.05 | 677.23 | 650.03 | 675.04 | 618,291 | +23.98(+3.68%) |
Jun 30, 2020 | 647.53 | 653.49 | 640.11 | 651.05 | 506,988 | +12.40(+1.94%) |
Jun 29, 2020 | 642.25 | 642.43 | 634.16 | 638.65 | 344,487 | +2.21(+0.35%) |
Jun 26, 2020 | 646.27 | 647.08 | 633.11 | 636.44 | 607,855 | -9.55(-1.48%) |
Jun 25, 2020 | 634.57 | 647.25 | 633.75 | 645.99 | 526,023 | +6.68(+1.05%) |
Jun 24, 2020 | 639.65 | 643.88 | 628.92 | 639.31 | 563,363 | -4.69(-0.73%) |
Jun 23, 2020 | 648.92 | 653.56 | 638.35 | 644.00 | 641,754 | -2.27(-0.35%) |
Jun 22, 2020 | 657.42 | 659.10 | 642.16 | 646.27 | 650,524 | -13.25(-2.01%) |
Jun 19, 2020 | 661.36 | 661.90 | 638.32 | 659.52 | 1,471,688 | +33.27(+5.31%) |
Jun 18, 2020 | 645.72 | 648.35 | 626.25 | 626.25 | 337,688 | -20.82(-3.22%) |
Jun 17, 2020 | 650.86 | 653.07 | 643.50 | 647.07 | 423,077 | +0.74(+0.11%) |
Jun 16, 2020 | 650.77 | 658.19 | 637.26 | 646.33 | 615,863 | +2.48(+0.38%) |
Jun 15, 2020 | 620.45 | 644.86 | 613.54 | 643.85 | 589,948 | +16.58(+2.64%) |
Jun 12, 2020 | 619.90 | 630.38 | 615.03 | 627.27 | 581,642 | +14.78(+2.41%) |
Jun 11, 2020 | 639.61 | 642.61 | 611.64 | 612.49 | 627,939 | -32.29(-5.01%) |
Jun 10, 2020 | 644.50 | 648.80 | 630.85 | 644.78 | 510,659 | +4.00(+0.62%) |
Jun 09, 2020 | 630.27 | 643.42 | 626.12 | 640.78 | 567,222 | +13.89(+2.22%) |
Jun 08, 2020 | 613.40 | 627.25 | 613.40 | 626.89 | 607,651 | +2.54(+0.41%) |
Jun 05, 2020 | 614.38 | 625.82 | 600.49 | 624.36 | 893,606 | +7.71(+1.25%) |
Jun 04, 2020 | 631.18 | 637.83 | 612.02 | 616.64 | 548,358 | -22.07(-3.46%) |
Jun 03, 2020 | 641.22 | 645.23 | 632.78 | 638.72 | 471,120 | -7.14(-1.11%) |
Jun 02, 2020 | 665.91 | 665.91 | 637.74 | 645.85 | 670,538 | -12.50(-1.90%) |
Jun 01, 2020 | 648.80 | 664.05 | 645.98 | 658.35 | 482,374 | +11.62(+1.80%) |
May 29, 2020 | 646.31 | 649.38 | 635.36 | 646.72 | 635,578 | +3.97(+0.62%) |
May 28, 2020 | 631.93 | 644.10 | 627.36 | 642.76 | 475,945 | +16.51(+2.64%) |
May 27, 2020 | 617.92 | 627.00 | 599.38 | 626.25 | 599,092 | +16.25(+2.66%) |
May 26, 2020 | 631.40 | 635.02 | 608.68 | 610.00 | 618,370 | -11.13(-1.79%) |
May 22, 2020 | 596.18 | 622.42 | 595.08 | 621.13 | 542,592 | +23.75(+3.98%) |
May 21, 2020 | 602.57 | 606.07 | 592.77 | 597.38 | 552,673 | -10.27(-1.69%) |
May 20, 2020 | 605.85 | 608.33 | 599.88 | 607.65 | 636,626 | +4.96(+0.82%) |
May 19, 2020 | 614.62 | 621.09 | 601.82 | 602.69 | 491,510 | -8.89(-1.45%) |
May 18, 2020 | 628.54 | 628.54 | 608.82 | 611.58 | 635,300 | +3.43(+0.56%) |
May 15, 2020 | 606.50 | 611.55 | 596.99 | 608.15 | 611,388 | -0.55(-0.09%) |
May 14, 2020 | 627.50 | 629.85 | 596.36 | 608.70 | 867,024 | -18.04(-2.88%) |
May 13, 2020 | 612.60 | 633.70 | 612.38 | 626.74 | 1,702,536 | +13.99(+2.28%) |
May 12, 2020 | 617.24 | 624.43 | 609.38 | 612.75 | 1,654,188 | -13.25(-2.12%) |
May 11, 2020 | 620.90 | 634.21 | 619.03 | 626.00 | 605,274 | -0.15(-0.02%) |
May 08, 2020 | 627.75 | 634.30 | 619.86 | 626.15 | 475,897 | +2.60(+0.42%) |
May 07, 2020 | 611.24 | 627.06 | 605.69 | 623.55 | 718,252 | -8.17(-1.29%) |
May 06, 2020 | 628.23 | 647.38 | 628.08 | 631.72 | 420,529 | -2.03(-0.32%) |
May 05, 2020 | 636.51 | 639.48 | 620.93 | 633.75 | 348,288 | +9.62(+1.54%) |
May 04, 2020 | 613.55 | 625.08 | 610.23 | 624.13 | 557,962 | +4.73(+0.76%) |