Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 424.00 | 432.49 | 414.00 | 417.92 | 50,812 | -7.60(-1.79%) |
Jul 30, 2020 | 427.52 | 431.52 | 405.76 | 425.52 | 70,038 | -4.88(-1.13%) |
Jul 29, 2020 | 405.12 | 433.20 | 405.12 | 430.40 | 96,396 | +25.20(+6.22%) |
Jul 28, 2020 | 398.96 | 414.72 | 384.64 | 405.20 | 72,404 | +5.28(+1.32%) |
Jul 27, 2020 | 388.16 | 402.48 | 384.32 | 399.92 | 50,333 | +12.80(+3.31%) |
Jul 24, 2020 | 388.56 | 390.08 | 372.96 | 387.12 | 35,450 | -5.28(-1.35%) |
Jul 23, 2020 | 382.96 | 395.12 | 380.32 | 392.40 | 46,286 | +7.20(+1.87%) |
Jul 22, 2020 | 382.00 | 391.28 | 372.24 | 385.20 | 46,411 | +2.16(+0.56%) |
Jul 21, 2020 | 393.52 | 395.88 | 382.88 | 383.04 | 42,294 | -8.88(-2.27%) |
Jul 20, 2020 | 394.40 | 399.76 | 384.40 | 391.92 | 49,092 | -1.28(-0.33%) |
Jul 17, 2020 | 398.40 | 401.12 | 392.80 | 393.20 | 52,325 | -4.56(-1.15%) |
Jul 16, 2020 | 398.08 | 400.00 | 390.92 | 397.76 | 30,907 | -2.96(-0.74%) |
Jul 15, 2020 | 393.84 | 402.48 | 386.40 | 400.72 | 73,041 | +8.64(+2.20%) |
Jul 14, 2020 | 369.12 | 392.08 | 350.56 | 392.08 | 63,084 | +21.84(+5.90%) |
Jul 13, 2020 | 379.04 | 401.04 | 364.00 | 370.24 | 83,321 | +0.96(+0.26%) |
Jul 10, 2020 | 383.92 | 399.52 | 367.52 | 369.28 | 80,250 | -11.52(-3.03%) |
Jul 09, 2020 | 365.60 | 381.76 | 358.48 | 380.80 | 53,690 | +16.16(+4.43%) |
Jul 08, 2020 | 338.40 | 365.20 | 338.32 | 364.64 | 77,656 | +26.48(+7.83%) |
Jul 07, 2020 | 333.92 | 341.20 | 326.64 | 338.16 | 36,785 | -0.72(-0.21%) |
Jul 06, 2020 | 335.04 | 344.96 | 334.96 | 338.88 | 74,542 | +8.08(+2.44%) |
Jul 02, 2020 | 328.00 | 336.05 | 322.89 | 330.80 | 55,425 | +4.72(+1.45%) |
Jul 01, 2020 | 325.76 | 328.56 | 304.40 | 326.08 | 45,118 | -1.84(-0.56%) |
Jun 30, 2020 | 309.76 | 346.40 | 309.76 | 327.92 | 159,570 | +15.84(+5.08%) |
Jun 29, 2020 | 323.20 | 326.00 | 294.80 | 312.08 | 106,022 | -9.76(-3.03%) |
Jun 26, 2020 | 315.20 | 325.68 | 312.00 | 321.84 | 128,562 | +3.84(+1.21%) |
Jun 25, 2020 | 312.48 | 320.40 | 306.56 | 318.00 | 83,436 | +5.52(+1.77%) |
Jun 24, 2020 | 312.24 | 320.64 | 308.96 | 312.48 | 67,616 | -0.96(-0.31%) |
Jun 23, 2020 | 312.56 | 326.24 | 310.80 | 313.44 | 49,496 | +2.24(+0.72%) |
Jun 22, 2020 | 297.04 | 319.12 | 297.04 | 311.20 | 86,076 | +15.20(+5.14%) |
Jun 19, 2020 | 306.40 | 311.20 | 294.56 | 296.00 | 115,050 | -8.40(-2.76%) |
Jun 18, 2020 | 287.36 | 309.44 | 287.04 | 304.40 | 97,604 | +17.44(+6.08%) |
Jun 17, 2020 | 275.20 | 287.56 | 274.80 | 286.96 | 99,832 | +12.96(+4.73%) |
Jun 16, 2020 | 283.36 | 283.36 | 272.96 | 274.00 | 89,227 | -5.36(-1.92%) |
Jun 15, 2020 | 275.84 | 285.76 | 274.40 | 279.36 | 85,493 | +1.84(+0.66%) |
Jun 12, 2020 | 270.80 | 288.32 | 268.68 | 277.52 | 83,287 | +10.96(+4.11%) |
Jun 11, 2020 | 272.00 | 277.44 | 256.16 | 266.56 | 84,744 | -11.92(-4.28%) |
Jun 10, 2020 | 264.00 | 279.68 | 250.72 | 278.48 | 74,921 | +17.12(+6.55%) |
Jun 09, 2020 | 250.72 | 275.36 | 249.44 | 261.36 | 87,568 | +12.48(+5.01%) |
Jun 08, 2020 | 240.00 | 255.92 | 238.76 | 248.88 | 127,711 | +7.04(+2.91%) |
Jun 05, 2020 | 236.00 | 254.36 | 234.80 | 241.84 | 93,687 | +9.84(+4.24%) |
Jun 04, 2020 | 220.88 | 242.40 | 220.80 | 232.00 | 153,568 | +15.36(+7.09%) |
Jun 03, 2020 | 208.80 | 225.10 | 206.40 | 216.64 | 134,360 | +7.68(+3.68%) |
Jun 02, 2020 | 205.44 | 210.96 | 196.88 | 208.96 | 52,638 | +1.68(+0.81%) |
Jun 01, 2020 | 211.52 | 217.20 | 206.96 | 207.28 | 55,748 | -5.76(-2.70%) |
May 29, 2020 | 203.60 | 214.64 | 198.76 | 213.04 | 67,025 | +10.00(+4.93%) |
May 28, 2020 | 196.96 | 210.00 | 196.56 | 203.04 | 29,254 | +4.08(+2.05%) |
May 27, 2020 | 213.52 | 213.52 | 176.64 | 198.96 | 138,678 | -14.56(-6.82%) |
May 26, 2020 | 214.88 | 219.20 | 206.00 | 213.52 | 52,244 | +4.32(+2.07%) |
May 22, 2020 | 208.56 | 211.84 | 200.08 | 209.20 | 55,450 | +1.44(+0.69%) |
May 21, 2020 | 198.64 | 210.88 | 195.84 | 207.76 | 76,408 | +9.60(+4.84%) |
May 20, 2020 | 195.12 | 200.00 | 191.76 | 198.16 | 85,263 | +6.72(+3.51%) |
May 19, 2020 | 200.88 | 203.92 | 189.44 | 191.44 | 48,064 | -9.04(-4.51%) |
May 18, 2020 | 203.28 | 215.68 | 198.64 | 200.48 | 151,919 | -0.80(-0.40%) |
May 15, 2020 | 207.20 | 212.00 | 197.52 | 201.28 | 66,975 | -5.92(-2.86%) |
May 14, 2020 | 219.60 | 225.76 | 191.36 | 207.20 | 149,821 | -14.96(-6.73%) |
May 13, 2020 | 227.60 | 230.88 | 216.88 | 222.16 | 60,181 | -3.68(-1.63%) |
May 12, 2020 | 232.00 | 239.56 | 224.96 | 225.84 | 72,988 | -5.20(-2.25%) |
May 11, 2020 | 218.40 | 239.52 | 218.00 | 231.04 | 94,441 | +14.96(+6.92%) |
May 08, 2020 | 210.48 | 221.84 | 210.48 | 216.08 | 117,525 | +4.08(+1.92%) |
May 07, 2020 | 231.60 | 231.60 | 210.16 | 212.00 | 265,814 | -28.00(-11.67%) |
May 06, 2020 | 194.00 | 246.56 | 190.40 | 240.00 | 281,934 | +61.60(+34.53%) |
May 05, 2020 | 167.20 | 182.32 | 167.20 | 178.40 | 81,536 | +11.20(+6.70%) |
May 04, 2020 | 162.96 | 172.48 | 162.32 | 167.20 | 127,300 | +3.20(+1.95%) |