Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 335.20 | 347.60 | 333.80 | 336.00 | 142,435 | -3.60(-1.06%) |
Jul 30, 2020 | 338.00 | 362.20 | 337.40 | 339.60 | 259,803 | +14.80(+4.56%) |
Jul 29, 2020 | 323.60 | 327.60 | 320.42 | 324.80 | 94,168 | -3.40(-1.04%) |
Jul 28, 2020 | 327.20 | 331.80 | 325.60 | 328.20 | 122,046 | +6.60(+2.05%) |
Jul 27, 2020 | 330.20 | 338.40 | 318.80 | 321.60 | 173,049 | -6.60(-2.01%) |
Jul 24, 2020 | 329.40 | 336.80 | 326.40 | 328.20 | 125,215 | +0.40(+0.12%) |
Jul 23, 2020 | 324.60 | 335.00 | 317.00 | 327.80 | 190,078 | +7.60(+2.37%) |
Jul 22, 2020 | 327.20 | 329.30 | 317.60 | 320.20 | 145,317 | -0.60(-0.19%) |
Jul 21, 2020 | 315.60 | 323.20 | 310.20 | 320.80 | 266,534 | -15.60(-4.64%) |
Jul 20, 2020 | 341.20 | 348.60 | 332.60 | 336.40 | 109,482 | +0.00(+0.00%) |
Jul 17, 2020 | 334.40 | 345.28 | 333.36 | 336.40 | 102,880 | +1.00(+0.30%) |
Jul 16, 2020 | 334.20 | 338.20 | 328.80 | 335.40 | 125,860 | +4.20(+1.27%) |
Jul 15, 2020 | 336.60 | 343.60 | 326.80 | 331.20 | 229,203 | -10.60(-3.10%) |
Jul 14, 2020 | 358.40 | 360.00 | 337.20 | 341.80 | 203,562 | -9.80(-2.79%) |
Jul 13, 2020 | 340.00 | 354.60 | 336.00 | 351.60 | 189,796 | +13.20(+3.90%) |
Jul 10, 2020 | 353.60 | 355.40 | 336.00 | 338.40 | 178,880 | -16.60(-4.68%) |
Jul 09, 2020 | 339.00 | 359.20 | 338.42 | 355.00 | 194,306 | +18.60(+5.53%) |
Jul 08, 2020 | 339.80 | 344.80 | 334.20 | 336.40 | 159,493 | -9.00(-2.61%) |
Jul 07, 2020 | 344.60 | 346.60 | 336.00 | 345.40 | 136,094 | +4.20(+1.23%) |
Jul 06, 2020 | 345.80 | 346.00 | 334.60 | 341.20 | 162,566 | -6.20(-1.78%) |
Jul 02, 2020 | 345.60 | 357.07 | 339.58 | 347.40 | 183,440 | -9.40(-2.63%) |
Jul 01, 2020 | 357.20 | 368.00 | 352.60 | 356.80 | 176,513 | -8.20(-2.25%) |
Jun 30, 2020 | 370.00 | 372.00 | 352.40 | 365.00 | 210,620 | +5.40(+1.50%) |
Jun 29, 2020 | 373.60 | 378.80 | 354.60 | 359.60 | 198,189 | -26.40(-6.84%) |
Jun 26, 2020 | 377.60 | 392.20 | 376.60 | 386.00 | 207,745 | +16.80(+4.55%) |
Jun 25, 2020 | 392.20 | 395.00 | 366.40 | 369.20 | 326,736 | -20.80(-5.33%) |
Jun 24, 2020 | 360.60 | 400.00 | 355.40 | 390.00 | 397,599 | +37.60(+10.67%) |
Jun 23, 2020 | 338.20 | 355.60 | 335.20 | 352.40 | 217,475 | +7.00(+2.03%) |
Jun 22, 2020 | 360.60 | 362.80 | 344.40 | 345.40 | 198,650 | -20.00(-5.47%) |
Jun 19, 2020 | 354.20 | 385.20 | 348.40 | 365.40 | 299,210 | -10.20(-2.72%) |
Jun 18, 2020 | 394.20 | 395.40 | 372.20 | 375.60 | 199,792 | -19.20(-4.86%) |
Jun 17, 2020 | 389.80 | 398.00 | 381.40 | 394.80 | 177,795 | +10.00(+2.60%) |
Jun 16, 2020 | 378.40 | 406.00 | 365.60 | 384.80 | 268,334 | -22.60(-5.55%) |
Jun 15, 2020 | 456.80 | 460.20 | 402.80 | 407.40 | 251,209 | -16.60(-3.92%) |
Jun 12, 2020 | 417.60 | 443.03 | 411.40 | 424.00 | 247,360 | -16.00(-3.64%) |
Jun 11, 2020 | 420.40 | 442.40 | 411.40 | 440.00 | 366,607 | +60.40(+15.91%) |
Jun 10, 2020 | 391.80 | 400.00 | 364.40 | 379.60 | 271,491 | -4.80(-1.25%) |
Jun 09, 2020 | 401.40 | 405.00 | 378.00 | 384.40 | 188,240 | -10.00(-2.54%) |
Jun 08, 2020 | 383.60 | 397.40 | 378.80 | 394.40 | 211,341 | +18.60(+4.95%) |
Jun 05, 2020 | 382.40 | 385.40 | 369.70 | 375.80 | 188,160 | -42.40(-10.14%) |
Jun 04, 2020 | 427.60 | 432.20 | 409.60 | 418.20 | 143,595 | -9.00(-2.11%) |
Jun 03, 2020 | 430.00 | 442.40 | 410.40 | 427.20 | 252,192 | -0.20(-0.05%) |
Jun 02, 2020 | 450.80 | 452.40 | 426.80 | 427.40 | 180,835 | -26.40(-5.82%) |
Jun 01, 2020 | 480.40 | 482.20 | 450.60 | 453.80 | 190,532 | -12.60(-2.70%) |
May 29, 2020 | 525.20 | 530.00 | 452.00 | 466.40 | 310,405 | -43.20(-8.48%) |
May 28, 2020 | 526.80 | 539.80 | 490.20 | 509.60 | 266,942 | -16.40(-3.12%) |
May 27, 2020 | 508.20 | 538.80 | 503.00 | 526.00 | 238,202 | +31.40(+6.35%) |
May 26, 2020 | 494.40 | 517.60 | 484.40 | 494.60 | 262,325 | -20.40(-3.96%) |
May 22, 2020 | 528.40 | 551.20 | 513.51 | 515.00 | 241,615 | +12.80(+2.55%) |
May 21, 2020 | 491.40 | 519.00 | 490.40 | 502.20 | 242,077 | -10.80(-2.11%) |
May 20, 2020 | 535.60 | 539.60 | 509.40 | 513.00 | 321,246 | -48.60(-8.65%) |
May 19, 2020 | 552.20 | 578.60 | 546.00 | 561.60 | 246,975 | +6.60(+1.19%) |
May 18, 2020 | 561.60 | 582.40 | 527.00 | 555.00 | 331,444 | -98.00(-15.01%) |
May 15, 2020 | 683.80 | 701.40 | 647.60 | 653.00 | 252,600 | -59.20(-8.31%) |
May 14, 2020 | 772.00 | 782.00 | 693.20 | 712.20 | 263,947 | -69.20(-8.86%) |
May 13, 2020 | 756.60 | 810.00 | 740.40 | 781.40 | 246,722 | +12.40(+1.61%) |
May 12, 2020 | 742.80 | 778.80 | 734.20 | 769.00 | 217,323 | +15.80(+2.10%) |
May 11, 2020 | 729.00 | 779.00 | 722.40 | 753.20 | 242,847 | +33.00(+4.58%) |
May 08, 2020 | 759.80 | 801.20 | 707.20 | 720.20 | 343,010 | -102.60(-12.47%) |
May 07, 2020 | 713.00 | 835.20 | 713.00 | 822.80 | 383,131 | +36.20(+4.60%) |
May 06, 2020 | 766.20 | 823.60 | 753.60 | 786.60 | 384,513 | +53.80(+7.34%) |
May 05, 2020 | 824.40 | 827.00 | 729.00 | 732.80 | 347,550 | -167.40(-18.60%) |
May 04, 2020 | 1006 | 1016 | 900.20 | 900.20 | 243,927 | -75.00(-7.69%) |