Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 551.14 | 556.89 | 545.29 | 545.29 | 0 | -3.91(-0.71%) |
Jul 30, 2020 | 564.67 | 564.67 | 543.63 | 549.20 | 0 | -14.91(-2.64%) |
Jul 29, 2020 | 563.20 | 566.82 | 563.11 | 564.11 | 0 | -2.22(-0.39%) |
Jul 28, 2020 | 566.79 | 568.02 | 561.90 | 566.33 | 0 | +1.96(+0.35%) |
Jul 27, 2020 | 561.60 | 566.73 | 560.19 | 564.37 | 0 | +0.42(+0.07%) |
Jul 24, 2020 | 568.08 | 568.14 | 560.54 | 563.95 | 0 | -8.95(-1.56%) |
Jul 22, 2020 | 578.40 | 579.21 | 571.35 | 572.90 | 0 | -8.39(-1.44%) |
Jul 21, 2020 | 584.04 | 587.03 | 580.42 | 581.29 | 0 | +2.15(+0.37%) |
Jul 20, 2020 | 573.48 | 580.46 | 569.46 | 579.14 | 0 | +5.34(+0.93%) |
Jul 17, 2020 | 575.45 | 575.97 | 572.27 | 573.80 | 0 | -0.14(-0.02%) |
Jul 16, 2020 | 573.86 | 574.57 | 569.66 | 573.94 | 0 | -3.62(-0.63%) |
Jul 15, 2020 | 577.67 | 582.43 | 575.25 | 577.56 | 0 | +5.05(+0.88%) |
Jul 14, 2020 | 571.44 | 572.51 | 566.37 | 572.51 | 0 | -6.34(-1.10%) |
Jul 13, 2020 | 578.26 | 579.27 | 573.55 | 578.85 | 0 | +8.33(+1.46%) |
Jul 10, 2020 | 565.28 | 571.92 | 564.71 | 570.52 | 0 | +3.14(+0.55%) |
Jul 09, 2020 | 574.92 | 576.05 | 566.71 | 567.38 | 0 | -4.80(-0.84%) |
Jul 08, 2020 | 573.76 | 578.27 | 570.87 | 572.18 | 0 | -3.34(-0.58%) |
Jul 07, 2020 | 576.97 | 577.10 | 572.27 | 575.52 | 0 | -3.00(-0.52%) |
Jul 06, 2020 | 579.62 | 580.21 | 573.79 | 578.52 | 0 | +9.89(+1.74%) |
Jul 03, 2020 | 572.47 | 574.01 | 566.92 | 568.63 | 0 | -2.12(-0.37%) |
Jul 02, 2020 | 566.93 | 571.24 | 564.45 | 570.75 | 0 | +8.08(+1.44%) |
Jul 01, 2020 | 561.01 | 564.57 | 553.91 | 562.67 | 0 | +2.94(+0.53%) |
Jun 30, 2020 | 563.34 | 564.76 | 555.58 | 559.73 | 0 | -0.43(-0.08%) |
Jun 29, 2020 | 558.55 | 563.22 | 556.07 | 560.16 | 0 | +0.34(+0.06%) |
Jun 26, 2020 | 564.98 | 569.23 | 559.00 | 559.82 | 0 | -0.59(-0.11%) |
Jun 25, 2020 | 555.93 | 562.21 | 549.88 | 560.41 | 0 | +3.08(+0.55%) |
Jun 24, 2020 | 571.41 | 572.54 | 557.33 | 557.33 | 0 | -16.86(-2.94%) |
Jun 23, 2020 | 568.95 | 576.45 | 568.79 | 574.19 | 0 | +9.12(+1.61%) |
Jun 22, 2020 | 562.28 | 571.50 | 561.42 | 565.07 | 0 | -2.76(-0.49%) |
Jun 19, 2020 | 566.52 | 570.47 | 565.95 | 567.83 | 0 | +5.22(+0.93%) |
Jun 18, 2020 | 564.68 | 569.63 | 560.70 | 562.61 | 0 | -3.87(-0.68%) |
Jun 17, 2020 | 560.67 | 568.66 | 560.43 | 566.48 | 0 | +6.47(+1.16%) |
Jun 16, 2020 | 553.17 | 564.35 | 551.76 | 560.01 | 0 | +18.09(+3.34%) |
Jun 15, 2020 | 534.08 | 543.89 | 529.78 | 541.92 | 0 | -3.24(-0.59%) |
Jun 12, 2020 | 536.81 | 550.96 | 535.35 | 545.16 | 0 | +4.90(+0.91%) |
Jun 11, 2020 | 549.58 | 551.46 | 540.26 | 540.26 | 0 | -19.02(-3.40%) |
Jun 10, 2020 | 564.60 | 567.27 | 558.21 | 559.28 | 0 | -2.47(-0.44%) |
Jun 09, 2020 | 568.53 | 569.62 | 558.42 | 561.75 | 0 | -4.45(-0.79%) |
Jun 08, 2020 | 567.44 | 572.08 | 563.56 | 566.20 | 0 | -6.60(-1.15%) |
Jun 05, 2020 | 563.86 | 573.46 | 562.80 | 572.80 | 0 | +13.67(+2.44%) |
Jun 04, 2020 | 557.89 | 563.87 | 555.95 | 559.13 | 0 | -2.17(-0.39%) |
Jun 03, 2020 | 551.69 | 562.46 | 551.54 | 561.30 | 0 | +15.18(+2.78%) |
Jun 02, 2020 | 543.04 | 547.99 | 541.41 | 546.12 | 0 | +6.58(+1.22%) |
Jun 01, 2020 | 540.47 | 540.61 | 532.89 | 539.54 | 0 | +6.97(+1.31%) |
May 29, 2020 | 533.73 | 536.94 | 529.98 | 532.57 | 0 | -6.05(-1.12%) |
May 28, 2020 | 532.21 | 539.62 | 531.00 | 538.62 | 0 | +9.66(+1.83%) |
May 27, 2020 | 532.42 | 533.40 | 523.26 | 528.96 | 0 | -2.34(-0.44%) |
May 26, 2020 | 538.40 | 538.65 | 529.72 | 531.30 | 0 | -1.52(-0.29%) |
May 25, 2020 | 528.72 | 533.56 | 526.23 | 532.82 | 0 | +8.44(+1.61%) |
May 22, 2020 | 515.03 | 525.10 | 514.32 | 524.38 | 0 | +1.57(+0.30%) |
May 21, 2020 | 524.22 | 529.46 | 522.14 | 522.81 | 0 | -8.25(-1.55%) |
May 20, 2020 | 517.73 | 531.31 | 517.52 | 531.06 | 0 | +10.61(+2.04%) |
May 19, 2020 | 525.20 | 525.20 | 515.00 | 520.45 | 0 | +0.56(+0.11%) |
May 18, 2020 | 509.19 | 521.41 | 508.76 | 519.89 | 0 | +19.58(+3.91%) |
May 15, 2020 | 507.07 | 508.33 | 499.21 | 500.31 | 0 | +1.28(+0.26%) |
May 14, 2020 | 504.24 | 506.38 | 492.42 | 499.03 | 0 | -13.16(-2.57%) |
May 13, 2020 | 513.45 | 518.07 | 510.35 | 512.19 | 0 | -8.25(-1.59%) |
May 12, 2020 | 517.77 | 523.64 | 517.38 | 520.44 | 0 | +0.11(+0.02%) |
May 11, 2020 | 522.95 | 525.11 | 515.53 | 520.33 | 0 | -0.24(-0.05%) |
May 08, 2020 | 520.30 | 521.61 | 517.37 | 520.57 | 0 | +4.31(+0.83%) |
May 07, 2020 | 508.86 | 516.26 | 508.20 | 516.26 | 0 | +10.71(+2.12%) |
May 06, 2020 | 509.24 | 510.87 | 505.15 | 505.55 | 0 | -4.28(-0.84%) |
May 05, 2020 | 503.85 | 511.01 | 499.74 | 509.83 | 0 | +13.52(+2.72%) |