Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 454.72 | 478.88 | 454.08 | 456.32 | 1,922,656 | -10.88(-2.33%) |
Jul 30, 2020 | 477.76 | 500.32 | 464.00 | 467.20 | 2,031,761 | +10.08(+2.21%) |
Jul 29, 2020 | 460.32 | 465.44 | 454.72 | 457.12 | 1,308,449 | -9.60(-2.06%) |
Jul 28, 2020 | 469.28 | 473.28 | 451.68 | 466.72 | 1,602,358 | -2.72(-0.58%) |
Jul 27, 2020 | 476.64 | 482.88 | 468.32 | 469.44 | 1,301,995 | -13.28(-2.75%) |
Jul 24, 2020 | 496.32 | 503.28 | 482.24 | 482.72 | 2,062,068 | +1.60(+0.33%) |
Jul 23, 2020 | 462.40 | 490.88 | 459.20 | 481.12 | 2,196,537 | +14.56(+3.12%) |
Jul 22, 2020 | 474.40 | 481.44 | 466.08 | 466.56 | 1,406,783 | -5.28(-1.12%) |
Jul 21, 2020 | 456.00 | 477.60 | 450.40 | 471.84 | 2,249,934 | +4.16(+0.89%) |
Jul 20, 2020 | 483.52 | 486.24 | 459.68 | 467.68 | 1,677,878 | -22.24(-4.54%) |
Jul 17, 2020 | 502.88 | 507.68 | 489.12 | 489.92 | 1,196,843 | -18.24(-3.59%) |
Jul 16, 2020 | 529.12 | 529.12 | 505.60 | 508.16 | 1,721,273 | -8.00(-1.55%) |
Jul 15, 2020 | 515.52 | 538.88 | 514.08 | 516.16 | 1,782,995 | -15.20(-2.86%) |
Jul 14, 2020 | 564.32 | 576.16 | 529.92 | 531.36 | 2,880,243 | -32.48(-5.76%) |
Jul 13, 2020 | 508.96 | 566.24 | 507.68 | 563.84 | 2,151,678 | +49.44(+9.61%) |
Jul 10, 2020 | 532.48 | 543.65 | 514.08 | 514.40 | 1,430,175 | -14.56(-2.75%) |
Jul 09, 2020 | 521.44 | 552.16 | 517.28 | 528.96 | 2,016,808 | +10.56(+2.04%) |
Jul 08, 2020 | 526.24 | 543.36 | 519.36 | 518.40 | 1,546,336 | -15.84(-2.96%) |
Jul 07, 2020 | 520.80 | 536.00 | 506.72 | 534.24 | 1,536,884 | +17.76(+3.44%) |
Jul 06, 2020 | 500.32 | 522.40 | 499.04 | 516.48 | 1,473,958 | -0.64(-0.12%) |
Jul 02, 2020 | 504.80 | 521.28 | 496.48 | 517.12 | 1,745,993 | -9.12(-1.73%) |
Jul 01, 2020 | 533.92 | 542.56 | 522.56 | 526.24 | 1,549,924 | -16.96(-3.12%) |
Jun 30, 2020 | 576.00 | 577.60 | 537.60 | 543.20 | 1,681,448 | -27.68(-4.85%) |
Jun 29, 2020 | 590.08 | 609.60 | 569.92 | 570.88 | 1,558,698 | -29.12(-4.85%) |
Jun 26, 2020 | 567.20 | 606.88 | 565.12 | 600.00 | 2,793,475 | +33.76(+5.96%) |
Jun 25, 2020 | 597.28 | 610.08 | 564.00 | 566.24 | 2,236,092 | -21.28(-3.62%) |
Jun 24, 2020 | 571.20 | 613.44 | 555.04 | 587.52 | 4,018,670 | +36.32(+6.59%) |
Jun 23, 2020 | 536.32 | 555.36 | 534.72 | 551.20 | 1,878,030 | -10.24(-1.82%) |
Jun 22, 2020 | 594.40 | 602.24 | 559.68 | 561.44 | 2,132,203 | -28.80(-4.88%) |
Jun 19, 2020 | 567.04 | 610.08 | 562.40 | 590.24 | 2,692,825 | +9.28(+1.60%) |
Jun 18, 2020 | 600.64 | 606.88 | 580.48 | 580.96 | 1,622,209 | -10.72(-1.81%) |
Jun 17, 2020 | 585.28 | 608.32 | 582.40 | 591.68 | 2,123,804 | +1.76(+0.30%) |
Jun 16, 2020 | 564.48 | 624.16 | 559.84 | 589.92 | 3,337,153 | -13.60(-2.25%) |
Jun 15, 2020 | 675.52 | 697.92 | 597.92 | 603.52 | 2,506,125 | -15.84(-2.56%) |
Jun 12, 2020 | 614.40 | 720.48 | 598.72 | 619.36 | 4,252,619 | -46.40(-6.97%) |
Jun 11, 2020 | 553.12 | 676.80 | 530.08 | 665.76 | 6,475,034 | +167.68(+33.67%) |
Jun 10, 2020 | 504.00 | 513.60 | 478.40 | 498.08 | 1,886,607 | -2.24(-0.45%) |
Jun 09, 2020 | 491.04 | 504.00 | 487.36 | 500.32 | 1,496,593 | +23.20(+4.86%) |
Jun 08, 2020 | 464.32 | 481.76 | 463.36 | 477.12 | 1,035,569 | +10.40(+2.23%) |
Jun 05, 2020 | 463.36 | 473.28 | 461.28 | 466.72 | 1,729,743 | -26.72(-5.42%) |
Jun 04, 2020 | 500.64 | 505.28 | 478.88 | 493.44 | 1,810,869 | -4.00(-0.80%) |
Jun 03, 2020 | 510.08 | 512.64 | 495.04 | 497.44 | 1,547,542 | -22.40(-4.31%) |
Jun 02, 2020 | 531.52 | 538.40 | 519.36 | 519.84 | 1,423,091 | -14.88(-2.78%) |
Jun 01, 2020 | 544.96 | 547.04 | 531.68 | 534.72 | 963,843 | +4.64(+0.88%) |
May 29, 2020 | 554.56 | 564.64 | 530.08 | 530.08 | 2,038,287 | -21.60(-3.92%) |
May 28, 2020 | 536.96 | 556.80 | 530.08 | 551.68 | 1,454,751 | +21.28(+4.01%) |
May 27, 2020 | 527.36 | 565.60 | 526.40 | 530.40 | 1,662,820 | -10.88(-2.01%) |
May 26, 2020 | 523.68 | 545.60 | 521.92 | 541.28 | 1,199,209 | -8.32(-1.51%) |
May 22, 2020 | 558.40 | 566.88 | 547.20 | 549.60 | 960,075 | -5.28(-0.95%) |
May 21, 2020 | 541.12 | 566.08 | 533.60 | 554.88 | 1,518,965 | +15.68(+2.91%) |
May 20, 2020 | 549.76 | 561.44 | 539.20 | 539.20 | 2,026,982 | -37.28(-6.47%) |
May 19, 2020 | 550.88 | 577.60 | 538.72 | 576.48 | 1,436,833 | +28.64(+5.23%) |
May 18, 2020 | 545.60 | 558.72 | 540.96 | 547.84 | 1,581,311 | -37.76(-6.45%) |
May 15, 2020 | 628.00 | 639.36 | 585.60 | 585.60 | 1,577,956 | -12.00(-2.01%) |
May 14, 2020 | 665.12 | 685.76 | 597.60 | 597.60 | 2,168,398 | -19.84(-3.21%) |
May 13, 2020 | 581.44 | 658.56 | 569.44 | 617.44 | 2,705,545 | +43.04(+7.49%) |
May 12, 2020 | 506.08 | 576.00 | 502.72 | 574.40 | 1,515,882 | +52.48(+10.06%) |
May 11, 2020 | 574.24 | 575.52 | 520.00 | 521.92 | 1,182,364 | -37.28(-6.67%) |
May 08, 2020 | 583.36 | 587.68 | 559.20 | 559.20 | 1,223,668 | -40.32(-6.73%) |
May 07, 2020 | 606.08 | 609.60 | 594.88 | 599.52 | 1,098,129 | -27.84(-4.44%) |
May 06, 2020 | 607.68 | 628.48 | 603.36 | 627.36 | 945,141 | +8.64(+1.40%) |
May 05, 2020 | 619.20 | 623.20 | 600.96 | 618.72 | 1,113,471 | -25.44(-3.95%) |
May 04, 2020 | 681.28 | 688.00 | 642.88 | 644.16 | 842,971 | -14.88(-2.26%) |