Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 524.93 | 528.90 | 496.14 | 524.89 | 299,800 | -10.71(-2.00%) |
Jul 30, 2020 | 526.28 | 540.06 | 523.27 | 535.60 | 160,230 | +4.83(+0.91%) |
Jul 29, 2020 | 521.30 | 531.95 | 521.30 | 530.77 | 113,785 | +9.02(+1.73%) |
Jul 28, 2020 | 529.08 | 529.08 | 520.44 | 521.75 | 86,578 | -8.72(-1.64%) |
Jul 27, 2020 | 520.53 | 532.00 | 517.56 | 530.47 | 117,148 | +14.72(+2.85%) |
Jul 24, 2020 | 520.60 | 520.60 | 508.48 | 515.75 | 285,000 | -4.57(-0.88%) |
Jul 23, 2020 | 522.71 | 536.24 | 517.29 | 520.32 | 190,127 | +0.05(+0.01%) |
Jul 22, 2020 | 520.62 | 526.70 | 517.38 | 520.27 | 144,288 | +1.23(+0.24%) |
Jul 21, 2020 | 521.60 | 525.92 | 514.41 | 519.04 | 151,401 | -1.33(-0.26%) |
Jul 20, 2020 | 520.00 | 524.48 | 517.66 | 520.37 | 217,740 | +3.67(+0.71%) |
Jul 17, 2020 | 505.73 | 518.97 | 505.73 | 516.70 | 202,100 | +14.71(+2.93%) |
Jul 16, 2020 | 500.46 | 505.40 | 498.06 | 501.99 | 209,140 | +3.64(+0.73%) |
Jul 15, 2020 | 492.47 | 500.51 | 489.71 | 498.35 | 238,864 | +9.39(+1.92%) |
Jul 14, 2020 | 466.23 | 489.31 | 466.23 | 488.96 | 189,176 | +21.05(+4.50%) |
Jul 13, 2020 | 481.25 | 484.73 | 465.16 | 467.91 | 196,075 | -9.75(-2.04%) |
Jul 10, 2020 | 479.97 | 479.97 | 473.00 | 477.66 | 230,000 | -0.38(-0.08%) |
Jul 09, 2020 | 470.22 | 478.34 | 467.05 | 478.04 | 245,006 | +10.55(+2.26%) |
Jul 08, 2020 | 469.88 | 473.25 | 464.01 | 467.49 | 170,345 | -0.85(-0.18%) |
Jul 07, 2020 | 457.95 | 474.49 | 457.03 | 468.34 | 177,496 | +2.88(+0.62%) |
Jul 06, 2020 | 460.60 | 470.29 | 460.60 | 465.46 | 206,204 | +7.10(+1.55%) |
Jul 02, 2020 | 456.18 | 463.56 | 455.53 | 458.36 | 167,100 | +3.93(+0.86%) |
Jul 01, 2020 | 446.13 | 455.23 | 443.80 | 454.43 | 209,675 | +2.94(+0.65%) |
Jun 30, 2020 | 433.18 | 453.84 | 433.16 | 451.49 | 228,702 | +19.15(+4.43%) |
Jun 29, 2020 | 436.92 | 436.92 | 429.63 | 432.34 | 171,599 | -0.21(-0.05%) |
Jun 26, 2020 | 436.73 | 437.91 | 429.48 | 432.55 | 361,000 | -4.69(-1.07%) |
Jun 25, 2020 | 432.41 | 437.91 | 425.43 | 437.24 | 207,982 | +4.82(+1.11%) |
Jun 24, 2020 | 452.00 | 452.00 | 425.52 | 432.42 | 562,944 | -19.36(-4.29%) |
Jun 23, 2020 | 458.21 | 461.41 | 451.39 | 451.78 | 253,836 | -4.71(-1.03%) |
Jun 22, 2020 | 451.26 | 457.56 | 444.34 | 456.49 | 238,457 | +4.53(+1.00%) |
Jun 19, 2020 | 456.50 | 459.04 | 448.66 | 451.96 | 3,931,700 | -2.22(-0.49%) |
Jun 18, 2020 | 451.01 | 456.43 | 445.99 | 454.18 | 258,081 | -1.31(-0.29%) |
Jun 17, 2020 | 456.27 | 459.43 | 450.60 | 455.49 | 196,001 | +0.48(+0.11%) |
Jun 16, 2020 | 462.30 | 463.97 | 448.55 | 455.01 | 222,165 | +1.13(+0.25%) |
Jun 15, 2020 | 433.99 | 453.88 | 433.39 | 453.88 | 283,582 | +5.03(+1.12%) |
Jun 12, 2020 | 444.54 | 450.90 | 437.57 | 448.85 | 285,100 | +10.21(+2.33%) |
Jun 11, 2020 | 461.18 | 461.18 | 438.64 | 438.64 | 155,411 | -30.20(-6.44%) |
Jun 10, 2020 | 462.97 | 474.87 | 456.59 | 468.84 | 265,583 | +8.90(+1.94%) |
Jun 09, 2020 | 458.60 | 464.87 | 453.15 | 459.94 | 167,234 | +3.40(+0.74%) |
Jun 08, 2020 | 444.50 | 456.71 | 438.05 | 456.54 | 262,048 | +4.02(+0.89%) |
Jun 05, 2020 | 464.85 | 466.53 | 445.60 | 452.52 | 308,200 | -11.33(-2.44%) |
Jun 04, 2020 | 469.24 | 475.03 | 463.04 | 463.85 | 156,072 | -6.89(-1.46%) |
Jun 03, 2020 | 493.23 | 493.23 | 469.38 | 470.74 | 244,349 | -22.32(-4.53%) |
Jun 02, 2020 | 496.37 | 496.88 | 489.40 | 493.06 | 158,302 | +0.64(+0.13%) |
Jun 01, 2020 | 490.53 | 497.42 | 484.95 | 492.42 | 152,310 | +1.10(+0.22%) |
May 29, 2020 | 479.66 | 492.00 | 474.65 | 491.32 | 310,400 | +14.19(+2.97%) |
May 28, 2020 | 472.32 | 483.88 | 472.32 | 477.13 | 290,623 | +6.41(+1.36%) |
May 27, 2020 | 480.89 | 480.89 | 465.37 | 470.72 | 316,804 | -10.43(-2.17%) |
May 26, 2020 | 480.79 | 484.71 | 475.64 | 481.15 | 206,048 | +8.70(+1.84%) |
May 22, 2020 | 468.15 | 479.94 | 466.71 | 472.45 | 235,100 | +5.66(+1.21%) |
May 21, 2020 | 474.90 | 474.90 | 460.51 | 466.79 | 170,359 | -6.15(-1.30%) |
May 20, 2020 | 471.24 | 473.02 | 465.60 | 472.94 | 124,261 | +9.19(+1.98%) |
May 19, 2020 | 473.90 | 478.41 | 462.82 | 463.75 | 202,663 | -7.67(-1.63%) |
May 18, 2020 | 470.74 | 479.52 | 464.68 | 471.42 | 308,283 | +4.70(+1.01%) |
May 15, 2020 | 456.50 | 469.29 | 451.70 | 466.72 | 234,500 | +8.96(+1.96%) |
May 14, 2020 | 449.40 | 460.00 | 446.00 | 457.76 | 206,207 | +2.76(+0.61%) |
May 13, 2020 | 460.88 | 467.41 | 447.70 | 455.00 | 234,347 | -6.52(-1.41%) |
May 12, 2020 | 472.00 | 474.45 | 460.28 | 461.52 | 117,117 | -8.83(-1.88%) |
May 11, 2020 | 453.21 | 471.27 | 453.21 | 470.35 | 227,746 | +14.00(+3.07%) |
May 08, 2020 | 465.68 | 466.50 | 455.44 | 456.35 | 134,100 | -4.07(-0.88%) |
May 07, 2020 | 464.46 | 470.00 | 449.99 | 460.42 | 347,354 | +10.43(+2.32%) |
May 06, 2020 | 445.53 | 450.81 | 439.04 | 449.99 | 535,469 | +6.99(+1.58%) |
May 05, 2020 | 436.60 | 455.00 | 433.36 | 443.00 | 253,259 | +8.96(+2.06%) |
May 04, 2020 | 431.79 | 437.39 | 425.00 | 434.04 | 373,219 | +2.25(+0.52%) |