Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 864.79 | 882.58 | 863.32 | 877.41 | 10,030 | +20.07(+2.34%) |
Jul 30, 2020 | 865.86 | 867.76 | 857.34 | 857.34 | 4,298 | -11.07(-1.27%) |
Jul 29, 2020 | 860.30 | 882.22 | 860.30 | 868.41 | 8,262 | +21.03(+2.48%) |
Jul 28, 2020 | 843.61 | 850.75 | 843.39 | 847.37 | 6,027 | +0.10(+0.01%) |
Jul 27, 2020 | 877.29 | 878.76 | 844.81 | 847.27 | 9,883 | -28.17(-3.22%) |
Jul 24, 2020 | 884.27 | 900.14 | 875.45 | 875.45 | 10,833 | -18.49(-2.07%) |
Jul 23, 2020 | 876.23 | 897.48 | 876.23 | 893.94 | 12,943 | +22.01(+2.52%) |
Jul 22, 2020 | 869.87 | 875.52 | 867.31 | 871.93 | 8,544 | -5.32(-0.61%) |
Jul 21, 2020 | 867.27 | 880.62 | 864.33 | 877.25 | 13,388 | +10.86(+1.25%) |
Jul 20, 2020 | 868.18 | 878.85 | 866.39 | 866.39 | 8,420 | -0.67(-0.08%) |
Jul 17, 2020 | 881.26 | 883.20 | 863.63 | 867.06 | 9,629 | -8.22(-0.94%) |
Jul 16, 2020 | 874.29 | 882.29 | 874.29 | 875.29 | 10,576 | +7.42(+0.85%) |
Jul 15, 2020 | 867.44 | 868.30 | 854.24 | 867.87 | 17,034 | +6.31(+0.73%) |
Jul 14, 2020 | 861.34 | 862.00 | 855.56 | 861.56 | 7,315 | -2.25(-0.26%) |
Jul 13, 2020 | 872.31 | 880.32 | 858.64 | 863.81 | 8,655 | -0.31(-0.04%) |
Jul 10, 2020 | 841.17 | 879.88 | 841.17 | 864.12 | 13,441 | +24.24(+2.89%) |
Jul 09, 2020 | 862.98 | 862.98 | 839.89 | 839.89 | 16,977 | -26.43(-3.05%) |
Jul 08, 2020 | 874.19 | 891.05 | 862.33 | 866.32 | 23,707 | -10.32(-1.18%) |
Jul 07, 2020 | 898.21 | 898.21 | 871.46 | 876.63 | 15,300 | -27.67(-3.06%) |
Jul 06, 2020 | 892.85 | 916.22 | 892.85 | 904.31 | 53,493 | +9.74(+1.09%) |
Jul 02, 2020 | 889.34 | 894.57 | 881.28 | 894.57 | 29,992 | +7.89(+0.89%) |
Jul 01, 2020 | 884.56 | 892.22 | 879.86 | 886.68 | 14,626 | +1.46(+0.16%) |
Jun 30, 2020 | 881.32 | 885.23 | 874.40 | 885.23 | 8,447 | +6.95(+0.79%) |
Jun 29, 2020 | 882.54 | 884.07 | 867.08 | 878.28 | 25,676 | -1.79(-0.20%) |
Jun 26, 2020 | 870.80 | 883.96 | 863.93 | 880.07 | 37,917 | +8.77(+1.01%) |
Jun 25, 2020 | 869.41 | 874.36 | 858.28 | 871.30 | 15,376 | +2.49(+0.29%) |
Jun 24, 2020 | 867.61 | 873.48 | 852.37 | 868.81 | 17,193 | -8.29(-0.95%) |
Jun 23, 2020 | 875.46 | 888.23 | 870.90 | 877.10 | 27,714 | +4.80(+0.55%) |
Jun 22, 2020 | 866.77 | 895.83 | 859.27 | 872.30 | 24,145 | +0.13(+0.01%) |
Jun 19, 2020 | 865.70 | 875.70 | 849.74 | 872.17 | 39,522 | +11.72(+1.36%) |
Jun 18, 2020 | 869.41 | 873.29 | 860.44 | 860.44 | 18,139 | -9.86(-1.13%) |
Jun 17, 2020 | 877.18 | 878.08 | 857.23 | 870.30 | 39,830 | -4.66(-0.53%) |
Jun 16, 2020 | 853.43 | 881.92 | 853.43 | 874.97 | 27,323 | +23.66(+2.78%) |
Jun 15, 2020 | 827.27 | 855.53 | 821.30 | 851.31 | 26,046 | +25.10(+3.04%) |
Jun 12, 2020 | 833.44 | 840.11 | 810.73 | 826.21 | 19,761 | +3.67(+0.45%) |
Jun 11, 2020 | 851.45 | 856.47 | 822.54 | 822.54 | 23,038 | -51.04(-5.84%) |
Jun 10, 2020 | 899.24 | 899.24 | 869.80 | 873.58 | 23,858 | -26.71(-2.97%) |
Jun 09, 2020 | 904.21 | 915.22 | 897.22 | 900.29 | 18,566 | -16.87(-1.84%) |
Jun 08, 2020 | 917.79 | 925.25 | 909.94 | 917.16 | 17,719 | +1.68(+0.18%) |
Jun 05, 2020 | 906.07 | 921.14 | 904.39 | 915.48 | 20,864 | +28.86(+3.26%) |
Jun 04, 2020 | 883.32 | 926.99 | 880.64 | 886.62 | 12,873 | -0.61(-0.07%) |
Jun 03, 2020 | 866.28 | 896.02 | 866.28 | 887.23 | 17,883 | +24.29(+2.82%) |
Jun 02, 2020 | 892.22 | 893.54 | 861.33 | 862.94 | 23,367 | -32.53(-3.63%) |
Jun 01, 2020 | 908.00 | 913.88 | 890.25 | 895.47 | 14,020 | -17.27(-1.89%) |
May 29, 2020 | 893.55 | 936.64 | 893.55 | 912.73 | 13,943 | -0.62(-0.07%) |
May 28, 2020 | 913.06 | 932.17 | 907.46 | 913.35 | 12,564 | +3.99(+0.44%) |
May 27, 2020 | 919.42 | 931.82 | 905.52 | 909.36 | 14,416 | -8.08(-0.88%) |
May 26, 2020 | 926.63 | 934.11 | 911.77 | 917.44 | 16,989 | +0.28(+0.03%) |
May 22, 2020 | 899.35 | 921.29 | 893.29 | 917.16 | 11,134 | +26.63(+2.99%) |
May 21, 2020 | 891.35 | 920.18 | 884.51 | 890.53 | 18,692 | -5.67(-0.63%) |
May 20, 2020 | 902.20 | 937.13 | 882.27 | 896.20 | 10,475 | +11.29(+1.28%) |
May 19, 2020 | 893.23 | 910.74 | 884.92 | 884.92 | 9,445 | -24.58(-2.70%) |
May 18, 2020 | 897.22 | 961.00 | 897.22 | 909.50 | 12,491 | +31.05(+3.53%) |
May 15, 2020 | 877.28 | 918.25 | 873.29 | 878.45 | 11,736 | -7.69(-0.87%) |
May 14, 2020 | 878.28 | 931.81 | 878.28 | 886.13 | 10,724 | +6.36(+0.72%) |
May 13, 2020 | 887.25 | 888.75 | 875.22 | 879.77 | 16,575 | -22.33(-2.48%) |
May 12, 2020 | 941.08 | 941.08 | 897.72 | 902.10 | 12,903 | -34.99(-3.73%) |
May 11, 2020 | 898.28 | 966.30 | 898.28 | 937.10 | 9,218 | +32.56(+3.60%) |
May 08, 2020 | 889.41 | 906.78 | 882.98 | 904.54 | 18,858 | -2.35(-0.26%) |
May 07, 2020 | 889.72 | 922.64 | 889.72 | 906.89 | 15,709 | +16.20(+1.82%) |
May 06, 2020 | 926.61 | 926.61 | 884.86 | 890.69 | 11,533 | -42.36(-4.54%) |
May 05, 2020 | 965.81 | 991.34 | 933.02 | 933.05 | 12,714 | -32.28(-3.34%) |
May 04, 2020 | 957.03 | 988.69 | 933.12 | 965.33 | 20,353 | +7.56(+0.79%) |