Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 503.51 | 514.65 | 493.97 | 495.67 | 82,345 | +6.99(+1.43%) |
Jul 30, 2020 | 473.86 | 496.90 | 472.73 | 488.69 | 90,229 | +35.03(+7.72%) |
Jul 29, 2020 | 470.74 | 476.98 | 453.08 | 453.65 | 59,324 | -20.49(-4.32%) |
Jul 28, 2020 | 461.58 | 475.94 | 454.60 | 474.14 | 58,665 | +16.15(+3.53%) |
Jul 27, 2020 | 460.07 | 471.50 | 454.03 | 458.00 | 65,588 | -1.23(-0.27%) |
Jul 24, 2020 | 454.22 | 462.34 | 440.34 | 459.22 | 55,902 | +5.19(+1.14%) |
Jul 23, 2020 | 458.18 | 465.08 | 449.40 | 454.03 | 79,953 | +1.04(+0.23%) |
Jul 22, 2020 | 452.99 | 464.61 | 450.82 | 452.99 | 64,940 | +12.18(+2.76%) |
Jul 21, 2020 | 486.14 | 486.14 | 433.92 | 440.81 | 86,049 | -63.36(-12.57%) |
Jul 20, 2020 | 488.31 | 504.17 | 479.15 | 504.17 | 78,446 | +17.56(+3.61%) |
Jul 17, 2020 | 469.14 | 490.38 | 459.79 | 486.61 | 68,324 | +13.03(+2.75%) |
Jul 16, 2020 | 476.69 | 486.89 | 461.39 | 473.58 | 90,943 | +4.06(+0.86%) |
Jul 15, 2020 | 464.04 | 483.68 | 462.72 | 469.52 | 86,168 | -19.92(-4.07%) |
Jul 14, 2020 | 537.32 | 537.60 | 487.83 | 489.44 | 104,866 | -37.30(-7.08%) |
Jul 13, 2020 | 514.28 | 534.77 | 507.86 | 526.74 | 82,509 | +5.19(+1.00%) |
Jul 10, 2020 | 564.99 | 564.99 | 520.70 | 521.55 | 65,592 | -36.17(-6.48%) |
Jul 09, 2020 | 510.78 | 558.19 | 508.89 | 557.72 | 110,143 | +49.29(+9.70%) |
Jul 08, 2020 | 508.42 | 515.13 | 491.05 | 508.42 | 49,618 | +1.80(+0.35%) |
Jul 07, 2020 | 489.25 | 507.67 | 486.99 | 506.63 | 56,547 | +30.78(+6.47%) |
Jul 06, 2020 | 460.07 | 487.83 | 454.97 | 475.84 | 51,680 | -3.78(-0.79%) |
Jul 02, 2020 | 465.36 | 480.94 | 456.11 | 479.62 | 33,018 | -10.20(-2.08%) |
Jul 01, 2020 | 463.94 | 490.86 | 451.01 | 489.82 | 44,176 | +22.38(+4.79%) |
Jun 30, 2020 | 502.28 | 507.95 | 461.49 | 467.44 | 53,859 | -22.00(-4.50%) |
Jun 29, 2020 | 499.45 | 505.21 | 481.13 | 489.44 | 41,071 | -14.92(-2.96%) |
Jun 26, 2020 | 479.71 | 507.57 | 478.01 | 504.36 | 48,691 | +32.49(+6.88%) |
Jun 25, 2020 | 500.11 | 503.32 | 467.34 | 471.88 | 37,925 | -19.08(-3.89%) |
Jun 24, 2020 | 454.22 | 495.30 | 454.22 | 490.95 | 63,364 | +49.11(+11.11%) |
Jun 23, 2020 | 427.12 | 443.55 | 426.17 | 441.85 | 32,540 | +0.00(+0.00%) |
Jun 22, 2020 | 448.55 | 460.83 | 438.92 | 441.85 | 42,944 | -5.00(-1.12%) |
Jun 19, 2020 | 406.44 | 446.85 | 406.44 | 446.85 | 39,584 | +13.69(+3.16%) |
Jun 18, 2020 | 452.33 | 458.00 | 423.34 | 433.16 | 30,268 | -11.62(-2.61%) |
Jun 17, 2020 | 418.24 | 444.77 | 418.24 | 444.77 | 35,827 | +28.52(+6.85%) |
Jun 16, 2020 | 397.37 | 441.19 | 396.61 | 416.26 | 43,694 | -24.74(-5.61%) |
Jun 15, 2020 | 480.56 | 490.38 | 432.12 | 441.00 | 37,894 | -2.64(-0.60%) |
Jun 12, 2020 | 426.36 | 469.89 | 419.18 | 443.64 | 64,141 | -24.17(-5.17%) |
Jun 11, 2020 | 448.27 | 470.18 | 427.78 | 467.82 | 61,776 | +73.85(+18.74%) |
Jun 10, 2020 | 364.51 | 393.97 | 364.51 | 393.97 | 51,030 | +35.13(+9.79%) |
Jun 09, 2020 | 354.21 | 366.87 | 352.51 | 358.84 | 74,854 | +25.50(+7.65%) |
Jun 08, 2020 | 337.97 | 356.48 | 332.87 | 333.35 | 56,057 | -33.24(-9.07%) |
Jun 05, 2020 | 388.12 | 388.12 | 358.27 | 366.58 | 57,533 | -64.69(-15.00%) |
Jun 04, 2020 | 438.82 | 447.99 | 427.97 | 431.27 | 27,465 | +0.10(+0.02%) |
Jun 03, 2020 | 444.30 | 445.34 | 427.21 | 431.18 | 25,769 | -26.82(-5.86%) |
Jun 02, 2020 | 473.01 | 474.24 | 457.43 | 458.00 | 24,610 | -27.38(-5.64%) |
Jun 01, 2020 | 505.21 | 518.34 | 480.56 | 485.38 | 20,855 | -16.81(-3.35%) |
May 29, 2020 | 510.31 | 524.48 | 496.24 | 502.19 | 25,436 | +2.36(+0.47%) |
May 28, 2020 | 471.88 | 503.04 | 471.88 | 499.83 | 24,034 | +27.76(+5.88%) |
May 27, 2020 | 472.92 | 499.83 | 465.55 | 472.06 | 20,020 | -10.39(-2.15%) |
May 26, 2020 | 481.04 | 487.83 | 474.24 | 482.45 | 24,831 | -30.60(-5.96%) |
May 22, 2020 | 517.87 | 534.67 | 512.95 | 513.05 | 26,304 | +5.19(+1.02%) |
May 21, 2020 | 491.05 | 515.22 | 484.91 | 507.86 | 26,989 | +14.35(+2.91%) |
May 20, 2020 | 509.93 | 517.51 | 489.63 | 493.50 | 31,312 | -41.46(-7.75%) |
May 19, 2020 | 502.38 | 534.96 | 502.38 | 534.96 | 45,395 | +28.61(+5.65%) |
May 18, 2020 | 535.24 | 539.11 | 498.69 | 506.34 | 50,243 | -97.74(-16.18%) |
May 15, 2020 | 603.80 | 615.32 | 576.03 | 604.08 | 24,049 | +2.36(+0.39%) |
May 14, 2020 | 638.27 | 664.14 | 589.25 | 601.72 | 34,786 | -13.98(-2.27%) |
May 13, 2020 | 569.80 | 622.02 | 569.80 | 615.70 | 37,788 | +51.28(+9.08%) |
May 12, 2020 | 529.76 | 564.42 | 529.76 | 564.42 | 19,651 | +19.26(+3.53%) |
May 11, 2020 | 537.32 | 548.46 | 530.29 | 545.16 | 18,792 | +20.01(+3.81%) |
May 08, 2020 | 552.33 | 558.00 | 525.04 | 525.14 | 26,219 | -52.97(-9.16%) |
May 07, 2020 | 571.69 | 585.76 | 555.03 | 578.11 | 24,223 | -30.88(-5.07%) |
May 06, 2020 | 571.12 | 610.51 | 564.80 | 608.99 | 23,391 | +28.05(+4.83%) |
May 05, 2020 | 533.45 | 584.16 | 524.66 | 580.95 | 27,330 | +1.13(+0.20%) |
May 04, 2020 | 649.50 | 654.32 | 579.81 | 579.81 | 17,448 | -47.22(-7.53%) |