Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 234.10 | 244.70 | 230.30 | 239.20 | 27,120 | +7.20(+3.10%) |
Jul 30, 2020 | 229.00 | 237.50 | 226.00 | 232.00 | 20,000 | +6.50(+2.88%) |
Jul 29, 2020 | 228.90 | 236.20 | 220.80 | 225.50 | 60,956 | +2.00(+0.89%) |
Jul 28, 2020 | 221.60 | 230.90 | 220.60 | 223.50 | 39,773 | -0.10(-0.04%) |
Jul 27, 2020 | 238.00 | 243.30 | 223.00 | 223.60 | 47,727 | -13.90(-5.85%) |
Jul 24, 2020 | 248.00 | 249.80 | 235.00 | 237.50 | 52,730 | -20.60(-7.98%) |
Jul 23, 2020 | 257.40 | 275.30 | 255.30 | 258.10 | 78,420 | +0.70(+0.27%) |
Jul 22, 2020 | 247.40 | 259.50 | 243.80 | 257.40 | 81,420 | +4.60(+1.82%) |
Jul 21, 2020 | 246.50 | 263.50 | 245.80 | 252.80 | 52,365 | +5.00(+2.02%) |
Jul 20, 2020 | 226.20 | 255.50 | 226.20 | 247.80 | 61,352 | +21.60(+9.55%) |
Jul 17, 2020 | 227.00 | 234.00 | 221.60 | 226.20 | 38,670 | +0.10(+0.04%) |
Jul 16, 2020 | 226.40 | 229.80 | 221.50 | 226.10 | 36,003 | -8.30(-3.54%) |
Jul 15, 2020 | 226.70 | 236.10 | 225.80 | 234.40 | 46,414 | +8.60(+3.81%) |
Jul 14, 2020 | 227.50 | 230.00 | 210.40 | 225.80 | 68,473 | +3.80(+1.71%) |
Jul 13, 2020 | 266.00 | 268.90 | 219.00 | 222.00 | 106,409 | -47.90(-17.75%) |
Jul 10, 2020 | 240.00 | 288.00 | 240.00 | 269.90 | 203,730 | +30.30(+12.65%) |
Jul 09, 2020 | 206.60 | 240.60 | 203.10 | 239.60 | 108,145 | +39.60(+19.80%) |
Jul 08, 2020 | 201.90 | 207.70 | 196.10 | 200.00 | 26,701 | -1.70(-0.84%) |
Jul 07, 2020 | 212.30 | 214.20 | 201.50 | 201.70 | 85,110 | -7.80(-3.72%) |
Jul 06, 2020 | 204.00 | 219.80 | 201.75 | 209.50 | 94,434 | +19.10(+10.03%) |
Jul 02, 2020 | 191.40 | 194.80 | 189.70 | 190.40 | 39,390 | +0.70(+0.37%) |
Jul 01, 2020 | 182.30 | 192.70 | 182.30 | 189.70 | 23,378 | +7.10(+3.89%) |
Jun 30, 2020 | 177.90 | 185.90 | 177.80 | 182.60 | 17,374 | +4.10(+2.30%) |
Jun 29, 2020 | 180.40 | 181.60 | 176.40 | 178.50 | 16,953 | -3.40(-1.87%) |
Jun 26, 2020 | 180.00 | 183.80 | 177.60 | 181.90 | 28,110 | +1.00(+0.55%) |
Jun 25, 2020 | 179.50 | 184.17 | 176.30 | 180.90 | 46,760 | +0.50(+0.28%) |
Jun 24, 2020 | 200.00 | 202.27 | 179.20 | 180.40 | 54,060 | -21.20(-10.52%) |
Jun 23, 2020 | 193.60 | 205.30 | 185.40 | 201.60 | 56,826 | +17.30(+9.39%) |
Jun 22, 2020 | 205.00 | 205.25 | 183.60 | 184.30 | 64,928 | -17.20(-8.54%) |
Jun 19, 2020 | 200.10 | 207.60 | 195.70 | 201.50 | 242,270 | +6.70(+3.44%) |
Jun 18, 2020 | 192.40 | 204.60 | 190.30 | 194.80 | 71,902 | +3.30(+1.72%) |
Jun 17, 2020 | 176.00 | 203.70 | 173.60 | 191.50 | 85,185 | +12.80(+7.16%) |
Jun 16, 2020 | 196.80 | 197.60 | 175.00 | 178.70 | 70,343 | -13.90(-7.22%) |
Jun 15, 2020 | 156.20 | 208.10 | 155.10 | 192.60 | 162,664 | +36.30(+23.22%) |
Jun 12, 2020 | 156.30 | 161.70 | 153.60 | 156.30 | 164,360 | +5.50(+3.65%) |
Jun 11, 2020 | 149.80 | 152.80 | 146.30 | 150.80 | 55,781 | -3.10(-2.01%) |
Jun 10, 2020 | 145.50 | 154.80 | 143.00 | 153.90 | 45,913 | +11.40(+8.00%) |
Jun 09, 2020 | 140.00 | 150.50 | 137.95 | 142.50 | 58,843 | +1.10(+0.78%) |
Jun 08, 2020 | 143.10 | 147.50 | 137.25 | 141.40 | 33,639 | -3.30(-2.28%) |
Jun 05, 2020 | 140.00 | 147.20 | 139.00 | 144.70 | 56,270 | +5.10(+3.65%) |
Jun 04, 2020 | 140.80 | 147.30 | 138.00 | 139.60 | 33,905 | -2.70(-1.90%) |
Jun 03, 2020 | 148.20 | 148.35 | 139.80 | 142.30 | 30,210 | -4.60(-3.13%) |
Jun 02, 2020 | 141.30 | 147.20 | 140.50 | 146.90 | 52,464 | +6.70(+4.78%) |
Jun 01, 2020 | 127.40 | 142.00 | 126.55 | 140.20 | 35,882 | +14.50(+11.54%) |
May 29, 2020 | 125.90 | 128.00 | 119.80 | 125.70 | 41,140 | -0.20(-0.16%) |
May 28, 2020 | 131.10 | 132.60 | 125.50 | 125.90 | 50,561 | -2.60(-2.02%) |
May 27, 2020 | 144.60 | 147.10 | 127.50 | 128.50 | 87,665 | -16.10(-11.13%) |
May 26, 2020 | 146.30 | 149.90 | 142.70 | 144.60 | 98,856 | +3.90(+2.77%) |
May 22, 2020 | 151.80 | 152.10 | 139.40 | 140.70 | 56,260 | -13.70(-8.87%) |
May 21, 2020 | 150.10 | 157.50 | 147.00 | 154.40 | 47,704 | -0.70(-0.45%) |
May 20, 2020 | 162.10 | 164.30 | 150.20 | 155.10 | 54,301 | -4.70(-2.94%) |
May 19, 2020 | 169.00 | 169.40 | 156.42 | 159.80 | 57,554 | -8.10(-4.82%) |
May 18, 2020 | 154.40 | 168.10 | 154.40 | 167.90 | 61,833 | +17.00(+11.27%) |
May 15, 2020 | 137.20 | 152.30 | 136.00 | 150.90 | 49,790 | +12.90(+9.35%) |
May 14, 2020 | 134.60 | 138.00 | 130.00 | 138.00 | 22,705 | +2.70(+2.00%) |
May 13, 2020 | 142.50 | 149.60 | 130.10 | 135.30 | 57,653 | -6.90(-4.85%) |
May 12, 2020 | 130.00 | 142.90 | 130.00 | 142.20 | 48,920 | +11.00(+8.38%) |
May 11, 2020 | 130.00 | 136.90 | 129.00 | 131.20 | 57,270 | -2.00(-1.50%) |
May 08, 2020 | 124.70 | 133.80 | 124.70 | 133.20 | 55,710 | +11.70(+9.63%) |
May 07, 2020 | 115.90 | 123.00 | 114.10 | 121.50 | 38,680 | +9.80(+8.77%) |
May 06, 2020 | 102.00 | 114.05 | 101.05 | 111.70 | 45,335 | +10.90(+10.81%) |
May 05, 2020 | 102.00 | 102.00 | 98.70 | 100.80 | 17,438 | +0.10(+0.10%) |
May 04, 2020 | 98.50 | 100.80 | 96.30 | 100.70 | 20,424 | +1.20(+1.21%) |