Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 721.39 | 732.22 | 718.32 | 731.92 | 359,084 | +7.02(+0.97%) |
Jul 30, 2020 | 726.82 | 733.99 | 717.50 | 724.90 | 495,291 | +7.41(+1.03%) |
Jul 29, 2020 | 708.27 | 718.32 | 704.60 | 717.50 | 407,274 | +16.28(+2.32%) |
Jul 28, 2020 | 710.40 | 710.40 | 697.45 | 701.22 | 430,859 | -1.37(-0.19%) |
Jul 27, 2020 | 687.40 | 704.53 | 684.91 | 702.59 | 428,612 | +15.48(+2.25%) |
Jul 24, 2020 | 680.05 | 689.09 | 679.82 | 687.11 | 271,406 | +0.65(+0.09%) |
Jul 23, 2020 | 688.27 | 693.70 | 678.61 | 686.46 | 361,176 | +1.09(+0.16%) |
Jul 22, 2020 | 679.99 | 687.46 | 675.57 | 685.37 | 299,857 | +8.89(+1.31%) |
Jul 21, 2020 | 685.35 | 685.35 | 675.06 | 676.48 | 298,586 | -5.46(-0.80%) |
Jul 20, 2020 | 676.52 | 684.62 | 672.38 | 681.94 | 321,135 | +7.09(+1.05%) |
Jul 17, 2020 | 668.39 | 681.05 | 660.72 | 674.85 | 363,699 | +9.45(+1.42%) |
Jul 16, 2020 | 667.55 | 669.02 | 658.91 | 665.40 | 244,723 | +0.20(+0.03%) |
Jul 15, 2020 | 674.79 | 675.35 | 662.47 | 665.20 | 394,458 | -2.82(-0.42%) |
Jul 14, 2020 | 667.94 | 669.97 | 649.74 | 668.03 | 357,455 | +14.71(+2.25%) |
Jul 13, 2020 | 671.13 | 674.40 | 650.42 | 653.31 | 471,382 | -14.41(-2.16%) |
Jul 10, 2020 | 684.86 | 684.86 | 664.93 | 667.73 | 364,450 | -11.28(-1.66%) |
Jul 09, 2020 | 672.57 | 683.05 | 666.35 | 679.00 | 256,670 | +7.77(+1.16%) |
Jul 08, 2020 | 676.10 | 680.84 | 665.88 | 671.23 | 357,999 | -0.67(-0.10%) |
Jul 07, 2020 | 669.46 | 680.95 | 667.17 | 671.90 | 339,090 | -1.49(-0.22%) |
Jul 06, 2020 | 674.05 | 678.85 | 664.81 | 673.39 | 452,141 | +3.97(+0.59%) |
Jul 02, 2020 | 682.83 | 685.81 | 668.07 | 669.42 | 464,792 | -9.10(-1.34%) |
Jul 01, 2020 | 654.41 | 680.73 | 653.39 | 678.52 | 615,117 | +24.11(+3.68%) |
Jun 30, 2020 | 650.87 | 656.86 | 643.41 | 654.41 | 504,386 | +12.47(+1.94%) |
Jun 29, 2020 | 645.56 | 645.75 | 637.43 | 641.95 | 342,718 | +2.22(+0.35%) |
Jun 26, 2020 | 649.61 | 650.41 | 636.37 | 639.73 | 604,734 | -9.60(-1.48%) |
Jun 25, 2020 | 637.85 | 650.59 | 637.02 | 649.33 | 523,323 | +6.72(+1.05%) |
Jun 24, 2020 | 642.95 | 647.20 | 632.16 | 642.61 | 560,471 | -4.72(-0.73%) |
Jun 23, 2020 | 652.27 | 656.93 | 641.65 | 647.32 | 638,460 | -2.28(-0.35%) |
Jun 22, 2020 | 660.81 | 662.50 | 645.48 | 649.61 | 647,185 | -13.31(-2.01%) |
Jun 19, 2020 | 664.77 | 665.32 | 641.61 | 662.92 | 1,464,133 | +33.44(+5.31%) |
Jun 18, 2020 | 649.05 | 651.69 | 629.48 | 629.48 | 335,954 | -20.93(-3.22%) |
Jun 17, 2020 | 654.22 | 656.44 | 646.82 | 650.41 | 420,906 | +0.75(+0.11%) |
Jun 16, 2020 | 654.13 | 661.59 | 640.55 | 649.66 | 612,701 | +2.49(+0.38%) |
Jun 15, 2020 | 623.65 | 648.19 | 616.70 | 647.17 | 586,919 | +16.67(+2.64%) |
Jun 12, 2020 | 623.10 | 633.63 | 618.20 | 630.50 | 578,656 | +14.85(+2.41%) |
Jun 11, 2020 | 642.91 | 645.92 | 614.80 | 615.65 | 624,716 | -32.46(-5.01%) |
Jun 10, 2020 | 647.83 | 652.15 | 634.11 | 648.10 | 508,038 | +4.02(+0.62%) |
Jun 09, 2020 | 633.52 | 646.74 | 629.35 | 644.09 | 564,310 | +13.96(+2.22%) |
Jun 08, 2020 | 616.56 | 630.48 | 616.56 | 630.13 | 604,531 | +2.55(+0.41%) |
Jun 05, 2020 | 617.55 | 629.05 | 603.59 | 627.58 | 889,018 | +7.75(+1.25%) |
Jun 04, 2020 | 634.43 | 641.12 | 615.17 | 619.82 | 545,543 | -22.19(-3.46%) |
Jun 03, 2020 | 644.53 | 648.56 | 636.05 | 642.01 | 468,702 | -7.17(-1.11%) |
Jun 02, 2020 | 669.35 | 669.35 | 641.03 | 649.18 | 667,095 | -12.56(-1.90%) |
Jun 01, 2020 | 652.15 | 667.48 | 649.32 | 661.75 | 479,898 | +11.68(+1.80%) |
May 29, 2020 | 649.64 | 652.73 | 638.64 | 650.06 | 632,315 | +3.99(+0.62%) |
May 28, 2020 | 635.19 | 647.42 | 630.60 | 646.07 | 473,502 | +16.60(+2.64%) |
May 27, 2020 | 621.11 | 630.23 | 602.47 | 629.48 | 596,017 | +16.33(+2.66%) |
May 26, 2020 | 634.66 | 638.29 | 611.82 | 613.14 | 615,195 | -11.19(-1.79%) |
May 22, 2020 | 599.26 | 625.63 | 598.15 | 624.33 | 539,807 | +23.87(+3.98%) |
May 21, 2020 | 605.68 | 609.19 | 595.83 | 600.46 | 549,836 | -10.32(-1.69%) |
May 20, 2020 | 608.98 | 611.47 | 602.98 | 610.78 | 633,358 | +4.99(+0.82%) |
May 19, 2020 | 617.79 | 624.30 | 604.93 | 605.80 | 488,987 | -8.94(-1.45%) |
May 18, 2020 | 631.78 | 631.78 | 611.96 | 614.74 | 632,039 | +3.45(+0.56%) |
May 15, 2020 | 609.63 | 614.71 | 600.07 | 611.28 | 608,250 | -0.56(-0.09%) |
May 14, 2020 | 630.74 | 633.10 | 599.44 | 611.84 | 862,573 | -18.13(-2.88%) |
May 13, 2020 | 615.76 | 636.97 | 615.54 | 629.98 | 1,693,796 | +14.06(+2.28%) |
May 12, 2020 | 620.42 | 627.65 | 612.53 | 615.91 | 1,645,697 | -13.32(-2.12%) |
May 11, 2020 | 624.10 | 637.48 | 622.23 | 629.23 | 602,166 | -0.15(-0.02%) |
May 08, 2020 | 630.99 | 637.58 | 623.06 | 629.38 | 473,454 | +2.62(+0.42%) |
May 07, 2020 | 614.39 | 630.30 | 608.82 | 626.76 | 714,565 | -8.21(-1.29%) |
May 06, 2020 | 631.47 | 650.72 | 631.32 | 634.98 | 418,370 | -2.04(-0.32%) |
May 05, 2020 | 639.79 | 642.78 | 624.14 | 637.02 | 346,500 | +9.67(+1.54%) |
May 04, 2020 | 616.71 | 628.30 | 613.38 | 627.35 | 555,098 | +4.75(+0.76%) |