Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 500.24 | 501.13 | 488.15 | 498.91 | 123,346 | +0.14(+0.03%) |
Jul 30, 2020 | 492.62 | 499.94 | 487.92 | 498.77 | 146,240 | -0.81(-0.16%) |
Jul 29, 2020 | 493.23 | 501.11 | 493.23 | 499.58 | 102,997 | +7.52(+1.53%) |
Jul 28, 2020 | 500.03 | 500.19 | 485.37 | 492.06 | 152,628 | -11.01(-2.19%) |
Jul 27, 2020 | 491.81 | 504.07 | 491.70 | 503.06 | 174,224 | +14.67(+3.00%) |
Jul 24, 2020 | 491.24 | 494.37 | 483.77 | 488.40 | 210,134 | -3.25(-0.66%) |
Jul 23, 2020 | 512.83 | 513.74 | 489.38 | 491.65 | 252,488 | -17.31(-3.40%) |
Jul 22, 2020 | 492.44 | 518.34 | 492.44 | 508.96 | 346,087 | -6.12(-1.19%) |
Jul 21, 2020 | 515.69 | 517.60 | 513.09 | 515.09 | 297,486 | -0.58(-0.11%) |
Jul 20, 2020 | 516.25 | 521.72 | 514.33 | 515.66 | 456,338 | +1.46(+0.28%) |
Jul 17, 2020 | 516.83 | 517.80 | 511.70 | 514.21 | 169,433 | +1.72(+0.34%) |
Jul 16, 2020 | 510.16 | 521.35 | 507.62 | 512.49 | 167,719 | -1.06(-0.21%) |
Jul 15, 2020 | 507.74 | 516.87 | 502.13 | 513.55 | 197,347 | +9.31(+1.85%) |
Jul 14, 2020 | 499.78 | 504.52 | 488.93 | 504.24 | 249,578 | +4.49(+0.90%) |
Jul 13, 2020 | 522.68 | 524.15 | 497.44 | 499.75 | 238,795 | -18.98(-3.66%) |
Jul 10, 2020 | 528.65 | 531.05 | 517.27 | 518.73 | 176,682 | -10.99(-2.07%) |
Jul 09, 2020 | 528.21 | 542.34 | 525.27 | 529.72 | 137,564 | +4.05(+0.77%) |
Jul 08, 2020 | 520.78 | 527.23 | 518.56 | 525.68 | 223,734 | +10.87(+2.11%) |
Jul 07, 2020 | 499.65 | 519.36 | 498.91 | 514.80 | 219,465 | +11.94(+2.38%) |
Jul 06, 2020 | 491.82 | 513.13 | 491.66 | 502.86 | 244,100 | +18.26(+3.77%) |
Jul 02, 2020 | 495.22 | 495.22 | 483.24 | 484.60 | 202,988 | -3.99(-0.82%) |
Jul 01, 2020 | 482.94 | 492.42 | 476.61 | 488.59 | 305,586 | +4.92(+1.02%) |
Jun 30, 2020 | 489.27 | 489.27 | 476.77 | 483.67 | 332,998 | +2.23(+0.46%) |
Jun 29, 2020 | 476.43 | 483.71 | 469.36 | 481.44 | 192,658 | +8.48(+1.79%) |
Jun 26, 2020 | 488.19 | 492.44 | 468.34 | 472.97 | 553,454 | -16.93(-3.46%) |
Jun 25, 2020 | 488.11 | 495.84 | 480.03 | 489.89 | 241,526 | +2.10(+0.43%) |
Jun 24, 2020 | 501.28 | 504.48 | 486.09 | 487.80 | 223,378 | -13.84(-2.76%) |
Jun 23, 2020 | 504.25 | 508.98 | 499.38 | 501.63 | 182,637 | +0.43(+0.09%) |
Jun 22, 2020 | 503.75 | 506.91 | 495.19 | 501.20 | 232,987 | -1.17(-0.23%) |
Jun 19, 2020 | 493.71 | 505.08 | 484.13 | 502.37 | 477,540 | +18.75(+3.88%) |
Jun 18, 2020 | 486.62 | 489.37 | 480.37 | 483.62 | 189,760 | -7.85(-1.60%) |
Jun 17, 2020 | 485.68 | 498.08 | 484.56 | 491.47 | 197,508 | +9.66(+2.00%) |
Jun 16, 2020 | 487.23 | 489.13 | 473.67 | 481.81 | 152,127 | -2.07(-0.43%) |
Jun 15, 2020 | 471.52 | 484.99 | 469.17 | 483.88 | 171,711 | +8.05(+1.69%) |
Jun 12, 2020 | 469.81 | 479.62 | 465.97 | 475.82 | 194,288 | +10.36(+2.23%) |
Jun 11, 2020 | 487.98 | 491.54 | 464.92 | 465.46 | 252,422 | -24.07(-4.92%) |
Jun 10, 2020 | 480.60 | 493.15 | 477.43 | 489.53 | 244,050 | +6.81(+1.41%) |
Jun 09, 2020 | 480.30 | 489.41 | 471.42 | 482.72 | 248,963 | +11.16(+2.37%) |
Jun 08, 2020 | 470.31 | 474.46 | 461.57 | 471.56 | 275,853 | -5.34(-1.12%) |
Jun 05, 2020 | 477.71 | 486.58 | 471.05 | 476.90 | 318,774 | -4.96(-1.03%) |
Jun 04, 2020 | 494.18 | 502.95 | 473.24 | 481.86 | 245,349 | -21.31(-4.24%) |
Jun 03, 2020 | 500.64 | 503.17 | 492.30 | 503.17 | 200,783 | +4.97(+1.00%) |
Jun 02, 2020 | 503.99 | 507.18 | 492.65 | 498.20 | 257,682 | -3.69(-0.73%) |
Jun 01, 2020 | 491.07 | 508.84 | 486.74 | 501.88 | 433,830 | +10.81(+2.20%) |
May 29, 2020 | 472.17 | 494.32 | 468.79 | 491.08 | 602,130 | +24.22(+5.19%) |
May 28, 2020 | 459.20 | 477.50 | 458.14 | 466.86 | 318,450 | +14.72(+3.26%) |
May 27, 2020 | 451.07 | 461.59 | 437.46 | 452.14 | 347,158 | -2.17(-0.48%) |
May 26, 2020 | 463.76 | 470.88 | 451.45 | 454.31 | 323,871 | -11.40(-2.45%) |
May 22, 2020 | 456.27 | 468.29 | 450.79 | 465.71 | 203,506 | +9.43(+2.07%) |
May 21, 2020 | 460.11 | 460.11 | 452.96 | 456.28 | 418,738 | -5.19(-1.13%) |
May 20, 2020 | 463.98 | 470.13 | 457.29 | 461.48 | 306,613 | -0.61(-0.13%) |
May 19, 2020 | 474.10 | 480.61 | 458.67 | 462.08 | 275,231 | -13.62(-2.86%) |
May 18, 2020 | 483.74 | 483.74 | 473.44 | 475.70 | 329,042 | +4.45(+0.94%) |
May 15, 2020 | 480.41 | 485.84 | 469.86 | 471.25 | 761,931 | -5.36(-1.12%) |
May 14, 2020 | 482.74 | 488.32 | 466.92 | 476.61 | 396,294 | -10.76(-2.21%) |
May 13, 2020 | 479.35 | 494.79 | 476.18 | 487.36 | 345,910 | +6.77(+1.41%) |
May 12, 2020 | 496.43 | 499.16 | 480.25 | 480.59 | 312,267 | -6.49(-1.33%) |
May 11, 2020 | 469.14 | 499.50 | 469.14 | 487.08 | 349,057 | +19.99(+4.28%) |
May 08, 2020 | 464.85 | 473.35 | 458.91 | 467.09 | 309,407 | +3.44(+0.74%) |
May 07, 2020 | 466.33 | 473.77 | 460.71 | 463.65 | 315,820 | +9.06(+1.99%) |
May 06, 2020 | 474.42 | 474.42 | 453.92 | 454.58 | 301,829 | -11.49(-2.46%) |
May 05, 2020 | 434.01 | 470.85 | 433.99 | 466.07 | 295,424 | +25.26(+5.73%) |
May 04, 2020 | 434.19 | 443.52 | 431.11 | 440.81 | 247,368 | +7.02(+1.62%) |