Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 216.00 | 230.40 | 207.03 | 222.60 | 54,073 | +6.81(+3.16%) |
Jul 30, 2020 | 198.39 | 239.37 | 195.90 | 215.79 | 152,105 | +15.81(+7.91%) |
Jul 29, 2020 | 207.36 | 208.50 | 195.75 | 199.98 | 45,869 | -7.32(-3.53%) |
Jul 28, 2020 | 207.00 | 215.70 | 204.60 | 207.30 | 25,666 | -2.46(-1.17%) |
Jul 27, 2020 | 213.00 | 218.10 | 207.00 | 209.76 | 23,686 | -3.66(-1.71%) |
Jul 24, 2020 | 210.00 | 236.70 | 204.00 | 213.42 | 65,695 | -2.58(-1.19%) |
Jul 23, 2020 | 231.00 | 240.00 | 207.00 | 216.00 | 41,550 | -15.00(-6.49%) |
Jul 22, 2020 | 227.73 | 262.50 | 223.50 | 231.00 | 151,805 | +9.06(+4.08%) |
Jul 21, 2020 | 219.00 | 228.00 | 207.00 | 221.94 | 56,341 | +10.77(+5.10%) |
Jul 20, 2020 | 204.00 | 217.50 | 195.99 | 211.17 | 54,584 | +6.33(+3.09%) |
Jul 17, 2020 | 204.15 | 206.97 | 192.00 | 204.84 | 33,747 | -3.03(-1.46%) |
Jul 16, 2020 | 211.11 | 213.60 | 205.20 | 207.87 | 43,633 | -12.33(-5.60%) |
Jul 15, 2020 | 217.20 | 232.44 | 210.00 | 220.20 | 71,299 | +7.20(+3.38%) |
Jul 14, 2020 | 213.00 | 222.00 | 201.00 | 213.00 | 36,672 | +3.12(+1.49%) |
Jul 13, 2020 | 209.70 | 231.00 | 204.00 | 209.88 | 52,221 | -1.05(-0.50%) |
Jul 10, 2020 | 210.00 | 213.00 | 204.30 | 210.93 | 17,530 | -4.26(-1.98%) |
Jul 09, 2020 | 221.55 | 222.00 | 203.01 | 215.19 | 32,118 | -6.81(-3.07%) |
Jul 08, 2020 | 243.00 | 245.97 | 219.00 | 222.00 | 59,166 | -2.55(-1.14%) |
Jul 07, 2020 | 186.00 | 256.50 | 178.50 | 224.55 | 202,469 | +32.91(+17.17%) |
Jul 06, 2020 | 199.95 | 200.10 | 186.30 | 191.64 | 22,534 | -5.31(-2.70%) |
Jul 02, 2020 | 205.50 | 207.87 | 192.03 | 196.95 | 34,912 | -10.83(-5.21%) |
Jul 01, 2020 | 219.00 | 222.00 | 202.20 | 207.78 | 40,429 | -5.67(-2.66%) |
Jun 30, 2020 | 216.48 | 231.60 | 200.40 | 213.45 | 71,572 | +0.45(+0.21%) |
Jun 29, 2020 | 201.00 | 225.00 | 192.00 | 213.00 | 83,539 | +22.26(+11.67%) |
Jun 26, 2020 | 205.50 | 206.40 | 189.00 | 190.74 | 43,882 | -17.40(-8.36%) |
Jun 25, 2020 | 217.50 | 217.50 | 205.50 | 208.14 | 31,816 | -2.34(-1.11%) |
Jun 24, 2020 | 218.97 | 225.00 | 198.00 | 210.48 | 79,271 | +2.97(+1.43%) |
Jun 23, 2020 | 218.07 | 218.07 | 189.00 | 207.51 | 98,275 | -23.37(-10.12%) |
Jun 22, 2020 | 267.24 | 285.00 | 213.60 | 230.88 | 221,781 | -29.67(-11.39%) |
Jun 19, 2020 | 261.00 | 279.00 | 240.00 | 260.55 | 194,800 | -24.45(-8.58%) |
Jun 18, 2020 | 216.60 | 293.40 | 210.00 | 285.00 | 618,570 | +90.00(+46.15%) |
Jun 17, 2020 | 192.00 | 207.00 | 177.00 | 195.00 | 115,117 | -9.00(-4.41%) |
Jun 16, 2020 | 207.00 | 216.00 | 183.00 | 204.00 | 155,105 | -6.00(-2.86%) |
Jun 15, 2020 | 192.69 | 229.83 | 184.50 | 210.00 | 475,764 | +43.80(+26.35%) |
Jun 12, 2020 | 156.12 | 174.18 | 144.09 | 166.20 | 108,469 | +19.35(+13.18%) |
Jun 11, 2020 | 156.00 | 157.50 | 138.96 | 146.85 | 44,738 | -18.15(-11.00%) |
Jun 10, 2020 | 162.00 | 170.46 | 153.00 | 165.00 | 62,641 | +3.69(+2.29%) |
Jun 09, 2020 | 163.83 | 163.83 | 153.00 | 161.31 | 42,698 | -1.74(-1.07%) |
Jun 08, 2020 | 159.03 | 178.44 | 151.05 | 163.05 | 125,669 | +19.14(+13.30%) |
Jun 05, 2020 | 153.00 | 155.37 | 135.00 | 143.91 | 157,680 | -18.03(-11.13%) |
Jun 04, 2020 | 130.50 | 164.40 | 126.00 | 161.94 | 209,700 | +30.69(+23.38%) |
Jun 03, 2020 | 126.00 | 135.75 | 125.70 | 131.25 | 46,710 | +5.85(+4.67%) |
Jun 02, 2020 | 126.60 | 128.31 | 124.50 | 125.40 | 19,529 | -2.91(-2.27%) |
Jun 01, 2020 | 126.00 | 129.30 | 123.30 | 128.31 | 28,046 | -2.19(-1.68%) |
May 29, 2020 | 128.73 | 149.10 | 126.36 | 130.50 | 109,246 | +5.91(+4.74%) |
May 28, 2020 | 128.70 | 129.60 | 123.00 | 124.59 | 43,365 | -8.94(-6.70%) |
May 27, 2020 | 156.00 | 156.03 | 130.50 | 133.53 | 85,170 | -15.87(-10.62%) |
May 26, 2020 | 165.00 | 179.10 | 144.30 | 149.40 | 163,753 | -2.10(-1.39%) |
May 22, 2020 | 145.41 | 158.40 | 141.30 | 151.50 | 157,590 | +13.56(+9.83%) |
May 21, 2020 | 123.00 | 138.00 | 120.90 | 137.94 | 93,024 | +14.64(+11.87%) |
May 20, 2020 | 120.00 | 126.00 | 117.06 | 123.30 | 37,247 | +6.00(+5.12%) |
May 19, 2020 | 119.88 | 120.72 | 115.50 | 117.30 | 18,876 | -1.80(-1.51%) |
May 18, 2020 | 119.10 | 123.00 | 117.00 | 119.10 | 20,968 | +0.00(+0.00%) |
May 15, 2020 | 121.50 | 121.50 | 115.20 | 119.10 | 22,860 | -2.58(-2.12%) |
May 14, 2020 | 126.39 | 136.38 | 114.00 | 121.68 | 90,160 | +1.29(+1.07%) |
May 13, 2020 | 138.00 | 151.47 | 123.33 | 120.39 | 103,629 | -11.61(-8.80%) |
May 12, 2020 | 129.00 | 135.00 | 126.00 | 132.00 | 40,809 | +6.00(+4.76%) |
May 11, 2020 | 129.00 | 129.00 | 120.00 | 126.00 | 27,991 | +2.13(+1.72%) |
May 08, 2020 | 119.70 | 127.20 | 117.45 | 123.87 | 43,175 | +6.06(+5.14%) |
May 07, 2020 | 113.91 | 121.50 | 112.50 | 117.81 | 18,484 | +1.62(+1.39%) |
May 06, 2020 | 123.00 | 123.00 | 115.50 | 116.19 | 21,337 | -5.31(-4.37%) |
May 05, 2020 | 114.36 | 127.68 | 114.00 | 121.50 | 55,585 | +7.50(+6.58%) |
May 04, 2020 | 114.00 | 114.00 | 109.80 | 114.00 | 13,143 | +0.60(+0.53%) |