Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 923.15 | 953.70 | 900.22 | 935.00 | 248,500 | +39.83(+4.45%) |
Jul 30, 2020 | 891.10 | 901.16 | 879.69 | 895.17 | 161,437 | -2.91(-0.32%) |
Jul 29, 2020 | 885.00 | 906.56 | 881.62 | 898.08 | 108,353 | +16.05(+1.82%) |
Jul 28, 2020 | 897.28 | 911.90 | 880.03 | 882.03 | 121,860 | -13.47(-1.50%) |
Jul 27, 2020 | 869.29 | 897.18 | 869.29 | 895.50 | 116,668 | +32.78(+3.80%) |
Jul 24, 2020 | 882.56 | 882.56 | 853.02 | 862.72 | 143,800 | -22.65(-2.56%) |
Jul 23, 2020 | 879.93 | 891.03 | 879.93 | 885.37 | 107,284 | +2.02(+0.23%) |
Jul 22, 2020 | 871.06 | 891.04 | 871.06 | 883.35 | 101,559 | +12.84(+1.47%) |
Jul 21, 2020 | 869.98 | 878.13 | 868.48 | 870.51 | 78,267 | +4.04(+0.47%) |
Jul 20, 2020 | 871.17 | 881.47 | 864.66 | 866.47 | 99,365 | -1.42(-0.16%) |
Jul 17, 2020 | 867.41 | 878.76 | 865.79 | 867.89 | 116,700 | +7.21(+0.84%) |
Jul 16, 2020 | 869.90 | 874.98 | 856.10 | 860.68 | 84,864 | -8.36(-0.96%) |
Jul 15, 2020 | 859.00 | 873.16 | 857.75 | 869.04 | 144,319 | +19.70(+2.32%) |
Jul 14, 2020 | 823.68 | 853.82 | 823.68 | 849.34 | 98,051 | +25.35(+3.08%) |
Jul 13, 2020 | 824.90 | 836.65 | 818.67 | 823.99 | 79,047 | +4.79(+0.58%) |
Jul 10, 2020 | 834.58 | 834.58 | 811.97 | 819.20 | 59,000 | -11.33(-1.36%) |
Jul 09, 2020 | 819.34 | 838.32 | 819.34 | 830.53 | 162,096 | +12.34(+1.51%) |
Jul 08, 2020 | 821.71 | 827.15 | 813.13 | 818.19 | 91,996 | -0.87(-0.11%) |
Jul 07, 2020 | 819.49 | 830.21 | 817.07 | 819.06 | 101,811 | -4.39(-0.53%) |
Jul 06, 2020 | 825.40 | 829.86 | 817.75 | 823.45 | 78,348 | +8.75(+1.07%) |
Jul 02, 2020 | 812.18 | 819.92 | 809.24 | 814.70 | 78,200 | +9.91(+1.23%) |
Jul 01, 2020 | 804.07 | 807.22 | 793.75 | 804.79 | 92,553 | -0.76(-0.09%) |
Jun 30, 2020 | 779.90 | 809.77 | 779.90 | 805.55 | 124,006 | +20.31(+2.59%) |
Jun 29, 2020 | 779.05 | 790.65 | 774.63 | 785.24 | 79,375 | +12.94(+1.68%) |
Jun 26, 2020 | 787.59 | 790.14 | 763.98 | 772.30 | 169,800 | -13.08(-1.67%) |
Jun 25, 2020 | 778.69 | 786.22 | 765.01 | 785.38 | 85,116 | +1.34(+0.17%) |
Jun 24, 2020 | 791.00 | 791.00 | 771.85 | 784.04 | 132,495 | -13.96(-1.75%) |
Jun 23, 2020 | 793.41 | 808.16 | 791.66 | 798.00 | 96,767 | +12.84(+1.64%) |
Jun 22, 2020 | 787.98 | 799.61 | 777.16 | 785.16 | 160,256 | -10.08(-1.27%) |
Jun 19, 2020 | 794.00 | 796.13 | 778.55 | 795.24 | 237,700 | +12.50(+1.60%) |
Jun 18, 2020 | 774.85 | 787.28 | 773.75 | 782.74 | 77,577 | +0.37(+0.05%) |
Jun 17, 2020 | 789.65 | 789.65 | 775.46 | 782.37 | 99,735 | -1.68(-0.21%) |
Jun 16, 2020 | 793.46 | 793.46 | 772.54 | 784.05 | 118,546 | +10.26(+1.33%) |
Jun 15, 2020 | 752.17 | 778.55 | 747.02 | 773.79 | 111,849 | +9.37(+1.23%) |
Jun 12, 2020 | 779.82 | 784.85 | 750.43 | 764.42 | 109,200 | +2.85(+0.37%) |
Jun 11, 2020 | 799.90 | 799.90 | 755.93 | 761.57 | 185,913 | -51.04(-6.28%) |
Jun 10, 2020 | 815.48 | 821.42 | 801.62 | 812.61 | 121,398 | -2.87(-0.35%) |
Jun 09, 2020 | 844.49 | 844.49 | 808.52 | 815.48 | 194,545 | -33.18(-3.91%) |
Jun 08, 2020 | 846.51 | 857.57 | 844.33 | 848.66 | 120,941 | -10.88(-1.27%) |
Jun 05, 2020 | 852.55 | 863.53 | 846.02 | 859.54 | 158,500 | +18.88(+2.25%) |
Jun 04, 2020 | 833.43 | 841.42 | 827.65 | 840.66 | 158,171 | +2.66(+0.32%) |
Jun 03, 2020 | 829.51 | 841.46 | 825.88 | 838.00 | 130,051 | +14.40(+1.75%) |
Jun 02, 2020 | 812.00 | 827.88 | 801.77 | 823.60 | 131,520 | +20.17(+2.51%) |
Jun 01, 2020 | 797.82 | 814.55 | 794.97 | 803.43 | 162,632 | +8.43(+1.06%) |
May 29, 2020 | 794.71 | 797.49 | 779.70 | 795.00 | 300,800 | +2.60(+0.33%) |
May 28, 2020 | 791.03 | 802.54 | 784.57 | 792.40 | 216,716 | +4.09(+0.52%) |
May 27, 2020 | 769.66 | 789.67 | 762.98 | 788.31 | 199,067 | +22.31(+2.91%) |
May 26, 2020 | 762.16 | 772.45 | 756.15 | 766.00 | 253,920 | +17.69(+2.36%) |
May 22, 2020 | 721.61 | 749.46 | 721.61 | 748.31 | 163,600 | +25.31(+3.50%) |
May 21, 2020 | 732.66 | 735.68 | 717.34 | 723.00 | 134,016 | -12.56(-1.71%) |
May 20, 2020 | 713.76 | 739.79 | 713.76 | 735.56 | 137,283 | +21.50(+3.01%) |
May 19, 2020 | 718.63 | 723.52 | 710.97 | 714.06 | 142,801 | -4.64(-0.65%) |
May 18, 2020 | 710.00 | 722.07 | 708.44 | 718.70 | 149,131 | +20.00(+2.86%) |
May 15, 2020 | 689.94 | 705.89 | 678.85 | 698.70 | 183,300 | +9.17(+1.33%) |
May 14, 2020 | 675.74 | 690.71 | 661.32 | 689.53 | 129,181 | -1.35(-0.20%) |
May 13, 2020 | 689.66 | 702.29 | 681.39 | 690.88 | 142,436 | +0.81(+0.12%) |
May 12, 2020 | 710.77 | 720.69 | 687.78 | 690.07 | 155,426 | -26.86(-3.75%) |
May 11, 2020 | 714.99 | 720.64 | 710.01 | 716.93 | 133,424 | -2.64(-0.37%) |
May 08, 2020 | 741.97 | 757.42 | 714.47 | 719.57 | 182,000 | -13.17(-1.80%) |
May 07, 2020 | 721.00 | 742.58 | 718.69 | 732.74 | 173,977 | +17.16(+2.40%) |
May 06, 2020 | 711.30 | 718.86 | 697.62 | 715.58 | 111,559 | +5.85(+0.82%) |
May 05, 2020 | 694.25 | 716.69 | 692.15 | 709.73 | 135,571 | +18.84(+2.73%) |
May 04, 2020 | 690.45 | 693.92 | 682.02 | 690.89 | 76,621 | +1.73(+0.25%) |