Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1147 | 1151 | 1085 | 1125 | 726,500 | +17.12(+1.55%) |
Jul 30, 2020 | 1086 | 1132 | 1074 | 1108 | 781,163 | +20.59(+1.89%) |
Jul 29, 2020 | 1061 | 1095 | 1054 | 1087 | 474,926 | +47.35(+4.55%) |
Jul 28, 2020 | 1063 | 1066 | 1040 | 1040 | 297,983 | -30.88(-2.88%) |
Jul 27, 2020 | 1004 | 1082 | 996.00 | 1070 | 563,136 | +81.45(+8.24%) |
Jul 24, 2020 | 968.03 | 1002 | 952.22 | 988.99 | 449,600 | +6.69(+0.68%) |
Jul 23, 2020 | 1018 | 1034 | 976.82 | 982.30 | 379,648 | -37.09(-3.64%) |
Jul 22, 2020 | 1029 | 1047 | 1004 | 1019 | 341,788 | +0.49(+0.05%) |
Jul 21, 2020 | 1060 | 1060 | 1013 | 1019 | 405,353 | -5.91(-0.58%) |
Jul 20, 2020 | 980.34 | 1030 | 975.00 | 1025 | 458,789 | +60.09(+6.23%) |
Jul 17, 2020 | 964.62 | 972.95 | 941.44 | 964.72 | 303,000 | +8.10(+0.85%) |
Jul 16, 2020 | 959.66 | 965.72 | 945.79 | 956.62 | 329,531 | -15.01(-1.54%) |
Jul 15, 2020 | 978.28 | 987.18 | 956.80 | 971.63 | 528,506 | -1.00(-0.10%) |
Jul 14, 2020 | 972.14 | 1000 | 950.41 | 972.63 | 659,676 | -9.34(-0.95%) |
Jul 13, 2020 | 1058 | 1125 | 979.82 | 981.97 | 539,076 | -53.86(-5.20%) |
Jul 10, 2020 | 1020 | 1036 | 1002 | 1036 | 292,500 | +17.42(+1.71%) |
Jul 09, 2020 | 1026 | 1026 | 991.82 | 1018 | 455,460 | +2.41(+0.24%) |
Jul 08, 2020 | 1021 | 1021 | 1001 | 1016 | 386,076 | +8.76(+0.87%) |
Jul 07, 2020 | 1001 | 1023 | 986.90 | 1007 | 408,353 | +11.31(+1.14%) |
Jul 06, 2020 | 1002 | 1036 | 990.00 | 995.93 | 626,448 | +7.51(+0.76%) |
Jul 02, 2020 | 991.91 | 997.99 | 982.60 | 988.42 | 316,700 | +11.28(+1.15%) |
Jul 01, 2020 | 985.00 | 993.05 | 968.83 | 977.14 | 525,748 | -8.63(-0.88%) |
Jun 30, 2020 | 982.00 | 989.99 | 971.01 | 985.77 | 301,000 | +4.94(+0.50%) |
Jun 29, 2020 | 970.30 | 987.00 | 949.98 | 980.83 | 335,535 | +7.66(+0.79%) |
Jun 26, 2020 | 974.51 | 985.03 | 952.62 | 973.17 | 500,800 | +1.73(+0.18%) |
Jun 25, 2020 | 950.35 | 972.95 | 944.35 | 971.44 | 333,227 | +17.67(+1.85%) |
Jun 24, 2020 | 978.34 | 988.52 | 942.00 | 953.77 | 460,284 | -23.72(-2.43%) |
Jun 23, 2020 | 995.30 | 998.11 | 976.38 | 977.49 | 457,070 | -7.05(-0.72%) |
Jun 22, 2020 | 953.94 | 989.00 | 953.01 | 984.54 | 502,125 | +31.58(+3.31%) |
Jun 19, 2020 | 929.19 | 961.99 | 922.50 | 952.96 | 507,200 | +26.94(+2.91%) |
Jun 18, 2020 | 930.00 | 937.57 | 922.09 | 926.02 | 439,833 | -9.71(-1.04%) |
Jun 17, 2020 | 960.31 | 967.27 | 928.66 | 935.73 | 491,794 | -14.53(-1.53%) |
Jun 16, 2020 | 958.02 | 964.84 | 923.25 | 950.26 | 634,472 | +26.26(+2.84%) |
Jun 15, 2020 | 885.86 | 940.38 | 877.02 | 924.00 | 647,774 | +27.57(+3.08%) |
Jun 12, 2020 | 874.43 | 900.80 | 869.23 | 896.43 | 761,700 | +41.43(+4.85%) |
Jun 11, 2020 | 873.62 | 889.87 | 845.86 | 855.00 | 485,227 | -31.78(-3.58%) |
Jun 10, 2020 | 877.00 | 892.94 | 863.02 | 886.78 | 448,267 | +20.35(+2.35%) |
Jun 09, 2020 | 849.75 | 876.73 | 848.69 | 866.43 | 388,497 | +7.57(+0.88%) |
Jun 08, 2020 | 866.94 | 868.05 | 840.43 | 858.86 | 571,105 | -8.07(-0.93%) |
Jun 05, 2020 | 850.00 | 871.00 | 839.52 | 866.93 | 414,000 | +26.94(+3.21%) |
Jun 04, 2020 | 849.05 | 877.68 | 838.09 | 839.99 | 452,632 | -13.53(-1.59%) |
Jun 03, 2020 | 865.46 | 874.00 | 850.65 | 853.52 | 489,442 | -6.25(-0.73%) |
Jun 02, 2020 | 844.50 | 867.23 | 837.76 | 859.77 | 468,336 | +15.69(+1.86%) |
Jun 01, 2020 | 852.67 | 860.71 | 842.00 | 844.08 | 298,934 | -7.59(-0.89%) |
May 29, 2020 | 835.00 | 855.00 | 830.95 | 851.67 | 555,300 | +24.51(+2.96%) |
May 28, 2020 | 817.11 | 838.43 | 811.21 | 827.16 | 360,460 | +6.33(+0.77%) |
May 27, 2020 | 833.86 | 836.28 | 783.01 | 820.83 | 647,718 | -13.34(-1.60%) |
May 26, 2020 | 859.14 | 864.05 | 828.32 | 834.17 | 546,331 | -7.14(-0.85%) |
May 22, 2020 | 812.99 | 843.38 | 804.85 | 841.31 | 440,600 | +26.60(+3.26%) |
May 21, 2020 | 825.61 | 831.02 | 802.06 | 814.71 | 482,337 | -13.60(-1.64%) |
May 20, 2020 | 821.05 | 842.70 | 817.22 | 828.31 | 526,620 | +22.35(+2.77%) |
May 19, 2020 | 802.88 | 827.33 | 799.24 | 805.96 | 672,598 | +11.40(+1.43%) |
May 18, 2020 | 792.53 | 804.65 | 786.03 | 794.56 | 426,116 | +19.51(+2.52%) |
May 15, 2020 | 764.27 | 783.74 | 764.27 | 775.05 | 350,500 | -2.22(-0.29%) |
May 14, 2020 | 760.03 | 778.95 | 746.01 | 777.27 | 487,391 | +8.73(+1.14%) |
May 13, 2020 | 765.61 | 777.98 | 753.12 | 768.54 | 645,823 | +6.45(+0.85%) |
May 12, 2020 | 785.16 | 794.43 | 761.25 | 762.09 | 512,623 | -19.02(-2.43%) |
May 11, 2020 | 780.00 | 805.84 | 776.59 | 781.11 | 501,169 | -3.41(-0.43%) |
May 08, 2020 | 773.59 | 798.10 | 761.41 | 784.52 | 629,400 | +12.50(+1.62%) |
May 07, 2020 | 750.00 | 772.72 | 738.67 | 772.02 | 853,061 | +29.14(+3.92%) |
May 06, 2020 | 734.00 | 777.97 | 729.09 | 742.88 | 2,358,883 | +121.94(+19.64%) |
May 05, 2020 | 618.85 | 633.90 | 610.83 | 620.94 | 859,629 | +13.54(+2.23%) |
May 04, 2020 | 596.30 | 610.40 | 592.72 | 607.40 | 415,807 | +1.88(+0.31%) |