Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 457.37 | 491.25 | 457.37 | 470.92 | 99,101 | +7.91(+1.71%) |
Jul 30, 2020 | 498.03 | 498.03 | 463.02 | 463.02 | 127,874 | -30.49(-6.18%) |
Jul 29, 2020 | 509.32 | 513.84 | 486.73 | 493.51 | 67,957 | -32.75(-6.22%) |
Jul 28, 2020 | 507.06 | 529.65 | 507.06 | 526.26 | 57,013 | +29.36(+5.91%) |
Jul 27, 2020 | 529.65 | 529.65 | 496.90 | 496.90 | 83,561 | -55.34(-10.02%) |
Jul 24, 2020 | 552.23 | 573.69 | 527.39 | 552.23 | 108,270 | +27.10(+5.16%) |
Jul 23, 2020 | 501.42 | 538.68 | 488.99 | 525.13 | 82,130 | +24.84(+4.97%) |
Jul 22, 2020 | 503.67 | 514.97 | 490.12 | 500.29 | 34,536 | -9.03(-1.77%) |
Jul 21, 2020 | 490.12 | 513.84 | 486.73 | 509.32 | 49,145 | +10.16(+2.04%) |
Jul 20, 2020 | 529.65 | 538.68 | 494.64 | 499.16 | 38,496 | -30.49(-5.76%) |
Jul 17, 2020 | 531.91 | 539.81 | 525.13 | 529.65 | 38,788 | -10.16(-1.88%) |
Jul 16, 2020 | 551.10 | 559.01 | 534.16 | 539.81 | 52,955 | +6.78(+1.27%) |
Jul 15, 2020 | 518.35 | 559.01 | 518.35 | 533.03 | 54,676 | +4.52(+0.85%) |
Jul 14, 2020 | 569.17 | 592.89 | 526.26 | 528.52 | 104,935 | -31.62(-5.65%) |
Jul 13, 2020 | 509.32 | 561.27 | 492.38 | 560.14 | 81,474 | +29.36(+5.53%) |
Jul 10, 2020 | 531.91 | 547.72 | 521.74 | 530.78 | 50,169 | +5.65(+1.08%) |
Jul 09, 2020 | 544.33 | 566.91 | 517.23 | 525.13 | 87,100 | -23.72(-4.32%) |
Jul 08, 2020 | 559.01 | 572.56 | 547.72 | 548.85 | 36,661 | -24.85(-4.33%) |
Jul 07, 2020 | 560.14 | 575.95 | 546.59 | 573.69 | 57,006 | +22.59(+4.10%) |
Jul 06, 2020 | 570.30 | 570.30 | 546.59 | 551.10 | 73,759 | -49.69(-8.27%) |
Jul 02, 2020 | 598.53 | 607.57 | 582.73 | 600.79 | 67,782 | -23.72(-3.80%) |
Jul 01, 2020 | 599.66 | 625.64 | 598.53 | 624.51 | 42,912 | +23.72(+3.95%) |
Jun 30, 2020 | 643.71 | 643.71 | 594.02 | 600.79 | 80,245 | -51.95(-7.96%) |
Jun 29, 2020 | 674.20 | 699.04 | 652.74 | 652.74 | 61,283 | -20.33(-3.02%) |
Jun 26, 2020 | 642.58 | 679.35 | 633.54 | 673.07 | 66,713 | +35.01(+5.49%) |
Jun 25, 2020 | 657.26 | 685.49 | 634.67 | 638.06 | 71,969 | -14.68(-2.25%) |
Jun 24, 2020 | 623.38 | 667.42 | 613.22 | 652.74 | 94,728 | +37.27(+6.05%) |
Jun 23, 2020 | 607.57 | 615.48 | 592.89 | 615.48 | 52,401 | -3.39(-0.55%) |
Jun 22, 2020 | 635.80 | 652.74 | 614.35 | 618.86 | 64,179 | -14.68(-2.32%) |
Jun 19, 2020 | 601.92 | 638.06 | 595.15 | 633.54 | 74,556 | +10.16(+1.63%) |
Jun 18, 2020 | 627.90 | 633.54 | 614.35 | 623.38 | 42,807 | +4.52(+0.73%) |
Jun 17, 2020 | 625.64 | 632.41 | 603.05 | 618.86 | 57,198 | -18.07(-2.84%) |
Jun 16, 2020 | 615.48 | 673.07 | 604.18 | 636.93 | 83,126 | -36.14(-5.37%) |
Jun 15, 2020 | 756.64 | 757.77 | 671.94 | 673.07 | 76,225 | -30.49(-4.33%) |
Jun 12, 2020 | 669.68 | 753.25 | 658.95 | 703.56 | 155,477 | -31.62(-4.30%) |
Jun 11, 2020 | 662.91 | 736.31 | 657.26 | 735.18 | 167,039 | +116.32(+18.80%) |
Jun 10, 2020 | 610.96 | 624.51 | 598.53 | 618.86 | 70,046 | -4.52(-0.72%) |
Jun 09, 2020 | 644.84 | 652.74 | 616.60 | 623.38 | 80,030 | +0.00(+0.00%) |
Jun 08, 2020 | 607.57 | 643.71 | 607.57 | 623.38 | 55,993 | +5.65(+0.91%) |
Jun 05, 2020 | 625.64 | 627.90 | 592.89 | 617.73 | 98,012 | -53.08(-7.91%) |
Jun 04, 2020 | 697.91 | 704.69 | 655.00 | 670.81 | 92,860 | -18.07(-2.62%) |
Jun 03, 2020 | 727.28 | 727.28 | 679.85 | 688.88 | 109,255 | -66.63(-8.82%) |
Jun 02, 2020 | 801.81 | 813.11 | 754.38 | 755.51 | 95,025 | -51.95(-6.43%) |
Jun 01, 2020 | 813.11 | 827.79 | 797.29 | 807.46 | 72,951 | +12.42(+1.56%) |
May 29, 2020 | 853.76 | 861.10 | 788.26 | 795.04 | 151,357 | -68.89(-7.97%) |
May 28, 2020 | 825.53 | 875.22 | 795.04 | 863.92 | 112,396 | +53.08(+6.55%) |
May 27, 2020 | 836.82 | 913.61 | 809.72 | 810.85 | 135,555 | -37.27(-4.39%) |
May 26, 2020 | 805.20 | 852.63 | 792.78 | 848.11 | 97,453 | -24.84(-2.85%) |
May 22, 2020 | 883.12 | 919.26 | 871.26 | 872.96 | 85,312 | -15.81(-1.78%) |
May 21, 2020 | 823.27 | 892.16 | 823.27 | 888.77 | 94,623 | +63.24(+7.66%) |
May 20, 2020 | 875.22 | 875.22 | 813.11 | 825.53 | 111,026 | -103.90(-11.18%) |
May 19, 2020 | 924.91 | 931.68 | 869.57 | 929.42 | 87,827 | +12.42(+1.35%) |
May 18, 2020 | 993.79 | 993.79 | 905.71 | 917.00 | 83,921 | -152.46(-14.26%) |
May 15, 2020 | 1104 | 1126 | 1059 | 1069 | 118,442 | +63.24(+6.28%) |
May 14, 2020 | 1123 | 1178 | 1004 | 1006 | 141,501 | -91.47(-8.33%) |
May 13, 2020 | 1019 | 1142 | 1005 | 1098 | 147,972 | +60.98(+5.88%) |
May 12, 2020 | 941.85 | 1039 | 930.55 | 1037 | 83,204 | +79.05(+8.25%) |
May 11, 2020 | 985.89 | 989.28 | 932.81 | 957.66 | 59,811 | +2.26(+0.24%) |
May 08, 2020 | 1020 | 1028 | 954.27 | 955.40 | 83,581 | -93.73(-8.93%) |
May 07, 2020 | 1021 | 1066 | 1010 | 1049 | 67,952 | -32.75(-3.03%) |
May 06, 2020 | 1088 | 1090 | 1033 | 1082 | 65,633 | -37.27(-3.33%) |
May 05, 2020 | 1110 | 1143 | 1053 | 1119 | 73,441 | -60.98(-5.17%) |
May 04, 2020 | 1254 | 1260 | 1174 | 1180 | 89,814 | -35.01(-2.88%) |