Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 501.97 | 502.85 | 489.83 | 500.63 | 122,923 | +0.15(+0.03%) |
Jul 30, 2020 | 494.31 | 501.67 | 489.60 | 500.48 | 145,739 | -0.81(-0.16%) |
Jul 29, 2020 | 494.93 | 502.84 | 494.93 | 501.30 | 102,644 | +7.55(+1.53%) |
Jul 28, 2020 | 501.75 | 501.91 | 487.05 | 493.75 | 152,105 | -11.05(-2.19%) |
Jul 27, 2020 | 493.50 | 505.80 | 493.39 | 504.80 | 173,626 | +14.72(+3.00%) |
Jul 24, 2020 | 492.93 | 496.07 | 485.44 | 490.08 | 209,413 | -3.26(-0.66%) |
Jul 23, 2020 | 514.59 | 515.51 | 491.07 | 493.34 | 251,622 | -17.37(-3.40%) |
Jul 22, 2020 | 494.14 | 520.12 | 494.14 | 510.71 | 344,899 | -6.14(-1.19%) |
Jul 21, 2020 | 517.47 | 519.38 | 514.86 | 516.86 | 296,466 | -0.58(-0.11%) |
Jul 20, 2020 | 518.03 | 523.52 | 516.10 | 517.44 | 454,773 | +1.46(+0.28%) |
Jul 17, 2020 | 518.61 | 519.58 | 513.47 | 515.98 | 168,851 | +1.73(+0.34%) |
Jul 16, 2020 | 511.92 | 523.15 | 509.37 | 514.25 | 167,143 | -1.07(-0.21%) |
Jul 15, 2020 | 509.48 | 518.65 | 503.86 | 515.32 | 196,670 | +9.34(+1.85%) |
Jul 14, 2020 | 501.50 | 506.26 | 490.61 | 505.98 | 248,722 | +4.50(+0.90%) |
Jul 13, 2020 | 524.48 | 525.96 | 499.16 | 501.47 | 237,975 | -19.05(-3.66%) |
Jul 10, 2020 | 530.47 | 532.88 | 519.05 | 520.52 | 176,076 | -11.03(-2.07%) |
Jul 09, 2020 | 530.02 | 544.21 | 527.08 | 531.55 | 137,092 | +4.06(+0.77%) |
Jul 08, 2020 | 522.57 | 529.04 | 520.34 | 527.49 | 222,967 | +10.91(+2.11%) |
Jul 07, 2020 | 501.38 | 521.15 | 500.63 | 516.58 | 218,712 | +11.99(+2.38%) |
Jul 06, 2020 | 493.52 | 514.90 | 493.35 | 504.59 | 243,263 | +18.32(+3.77%) |
Jul 02, 2020 | 496.93 | 496.93 | 484.90 | 486.27 | 202,292 | -4.00(-0.82%) |
Jul 01, 2020 | 484.60 | 494.12 | 478.25 | 490.27 | 304,538 | +4.93(+1.02%) |
Jun 30, 2020 | 490.96 | 490.96 | 478.41 | 485.34 | 331,856 | +2.24(+0.46%) |
Jun 29, 2020 | 478.07 | 485.37 | 470.97 | 483.10 | 191,997 | +8.51(+1.79%) |
Jun 26, 2020 | 489.87 | 494.14 | 469.95 | 474.59 | 551,555 | -16.99(-3.46%) |
Jun 25, 2020 | 489.79 | 497.55 | 481.69 | 491.58 | 240,697 | +2.10(+0.43%) |
Jun 24, 2020 | 503.00 | 506.22 | 487.76 | 489.48 | 222,612 | -13.88(-2.76%) |
Jun 23, 2020 | 505.99 | 510.73 | 501.09 | 503.36 | 182,011 | +0.44(+0.09%) |
Jun 22, 2020 | 505.48 | 508.65 | 496.89 | 502.93 | 232,187 | -1.17(-0.23%) |
Jun 19, 2020 | 495.41 | 506.82 | 485.80 | 504.10 | 475,902 | +18.82(+3.88%) |
Jun 18, 2020 | 488.30 | 491.06 | 482.03 | 485.28 | 189,109 | -7.88(-1.60%) |
Jun 17, 2020 | 487.36 | 499.80 | 486.23 | 493.16 | 196,831 | +9.69(+2.00%) |
Jun 16, 2020 | 488.90 | 490.81 | 475.30 | 483.47 | 151,605 | -2.07(-0.43%) |
Jun 15, 2020 | 473.14 | 486.66 | 470.79 | 485.54 | 171,122 | +8.08(+1.69%) |
Jun 12, 2020 | 471.43 | 481.27 | 467.57 | 477.46 | 193,622 | +10.40(+2.23%) |
Jun 11, 2020 | 489.66 | 493.24 | 466.52 | 467.07 | 251,556 | -24.15(-4.92%) |
Jun 10, 2020 | 482.26 | 494.84 | 479.07 | 491.22 | 243,212 | +6.84(+1.41%) |
Jun 09, 2020 | 481.95 | 491.10 | 473.04 | 484.38 | 248,109 | +11.20(+2.37%) |
Jun 08, 2020 | 471.93 | 476.10 | 463.16 | 473.18 | 274,906 | -5.36(-1.12%) |
Jun 05, 2020 | 479.35 | 488.26 | 472.68 | 478.54 | 317,681 | -4.98(-1.03%) |
Jun 04, 2020 | 495.88 | 504.68 | 474.87 | 483.52 | 244,508 | -21.38(-4.24%) |
Jun 03, 2020 | 502.36 | 504.90 | 493.99 | 504.90 | 200,094 | +4.99(+1.00%) |
Jun 02, 2020 | 505.73 | 508.92 | 494.35 | 499.91 | 256,798 | -3.70(-0.73%) |
Jun 01, 2020 | 492.76 | 510.59 | 488.41 | 503.61 | 432,342 | +10.84(+2.20%) |
May 29, 2020 | 473.79 | 496.03 | 470.40 | 492.77 | 600,064 | +24.30(+5.19%) |
May 28, 2020 | 460.78 | 479.14 | 459.72 | 468.47 | 317,358 | +14.78(+3.26%) |
May 27, 2020 | 452.62 | 463.18 | 438.97 | 453.69 | 345,967 | -2.18(-0.48%) |
May 26, 2020 | 465.36 | 472.50 | 453.01 | 455.88 | 322,760 | -11.44(-2.45%) |
May 22, 2020 | 457.84 | 469.90 | 452.34 | 467.32 | 202,808 | +9.47(+2.07%) |
May 21, 2020 | 461.69 | 461.69 | 454.52 | 457.85 | 417,301 | -5.21(-1.13%) |
May 20, 2020 | 465.57 | 471.75 | 458.86 | 463.06 | 305,561 | -0.61(-0.13%) |
May 19, 2020 | 475.73 | 482.27 | 460.25 | 463.68 | 274,287 | -13.66(-2.86%) |
May 18, 2020 | 485.41 | 485.41 | 475.07 | 477.34 | 327,913 | +4.47(+0.94%) |
May 15, 2020 | 482.06 | 487.51 | 471.48 | 472.87 | 759,317 | -5.38(-1.12%) |
May 14, 2020 | 484.40 | 490.00 | 468.53 | 478.25 | 394,935 | -10.79(-2.21%) |
May 13, 2020 | 481.00 | 496.49 | 477.82 | 489.04 | 344,724 | +6.79(+1.41%) |
May 12, 2020 | 498.14 | 500.88 | 481.90 | 482.25 | 311,196 | -6.51(-1.33%) |
May 11, 2020 | 470.76 | 501.22 | 470.76 | 488.76 | 347,860 | +20.06(+4.28%) |
May 08, 2020 | 466.45 | 474.98 | 460.49 | 468.70 | 308,345 | +3.45(+0.74%) |
May 07, 2020 | 467.93 | 475.40 | 462.29 | 465.24 | 314,736 | +9.10(+1.99%) |
May 06, 2020 | 476.05 | 476.05 | 455.48 | 456.15 | 300,794 | -11.53(-2.46%) |
May 05, 2020 | 435.50 | 472.47 | 435.49 | 467.67 | 294,411 | +25.35(+5.73%) |
May 04, 2020 | 435.69 | 445.05 | 432.59 | 442.33 | 246,519 | +7.05(+1.62%) |