Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 195.00 | 199.56 | 185.40 | 192.30 | 1,326 | -4.50(-2.29%) |
Jul 30, 2020 | 185.40 | 204.00 | 180.60 | 196.80 | 3,556 | +11.70(+6.32%) |
Jul 29, 2020 | 198.60 | 201.90 | 183.00 | 185.10 | 3,891 | -13.50(-6.80%) |
Jul 28, 2020 | 210.00 | 210.00 | 189.00 | 198.60 | 6,123 | -12.00(-5.70%) |
Jul 27, 2020 | 216.30 | 220.20 | 204.30 | 210.60 | 1,885 | -5.40(-2.50%) |
Jul 24, 2020 | 220.50 | 222.60 | 210.68 | 216.00 | 1,513 | -6.90(-3.10%) |
Jul 23, 2020 | 235.20 | 236.40 | 220.80 | 222.90 | 2,248 | -15.60(-6.54%) |
Jul 22, 2020 | 241.80 | 244.20 | 220.20 | 238.50 | 1,562 | -5.70(-2.33%) |
Jul 21, 2020 | 255.00 | 259.50 | 241.20 | 244.20 | 3,088 | -4.50(-1.81%) |
Jul 20, 2020 | 267.30 | 271.20 | 240.30 | 248.70 | 2,143 | -11.40(-4.38%) |
Jul 17, 2020 | 227.10 | 269.70 | 227.10 | 260.10 | 7,630 | +30.30(+13.19%) |
Jul 16, 2020 | 213.60 | 235.80 | 213.60 | 229.80 | 1,980 | +12.00(+5.51%) |
Jul 15, 2020 | 225.60 | 229.20 | 216.00 | 217.80 | 2,021 | -12.90(-5.59%) |
Jul 14, 2020 | 229.20 | 236.70 | 204.00 | 230.70 | 3,447 | +3.30(+1.45%) |
Jul 13, 2020 | 239.70 | 241.20 | 225.60 | 227.40 | 2,619 | -10.80(-4.53%) |
Jul 10, 2020 | 242.70 | 245.10 | 232.80 | 238.20 | 2,390 | +5.40(+2.32%) |
Jul 09, 2020 | 240.30 | 243.60 | 228.60 | 232.80 | 2,298 | -9.60(-3.96%) |
Jul 08, 2020 | 244.80 | 252.90 | 234.00 | 242.40 | 5,927 | +10.50(+4.53%) |
Jul 07, 2020 | 240.60 | 251.40 | 225.60 | 231.90 | 6,544 | -8.70(-3.62%) |
Jul 06, 2020 | 261.00 | 266.40 | 233.40 | 240.60 | 3,592 | -16.80(-6.53%) |
Jul 02, 2020 | 240.60 | 262.80 | 240.01 | 257.40 | 3,573 | +17.70(+7.38%) |
Jul 01, 2020 | 240.30 | 259.80 | 227.70 | 239.70 | 3,452 | -1.80(-0.75%) |
Jun 30, 2020 | 249.30 | 261.60 | 240.90 | 241.50 | 1,851 | -7.80(-3.13%) |
Jun 29, 2020 | 272.10 | 285.00 | 243.30 | 249.30 | 4,735 | -23.10(-8.48%) |
Jun 26, 2020 | 295.50 | 304.50 | 267.90 | 272.40 | 19,043 | -23.10(-7.82%) |
Jun 25, 2020 | 286.20 | 299.70 | 286.20 | 295.50 | 3,114 | +9.30(+3.25%) |
Jun 24, 2020 | 294.90 | 295.80 | 281.10 | 286.20 | 1,305 | +0.60(+0.21%) |
Jun 23, 2020 | 294.00 | 301.80 | 282.30 | 285.60 | 2,677 | -12.30(-4.13%) |
Jun 22, 2020 | 286.80 | 300.00 | 285.00 | 297.90 | 1,598 | +16.80(+5.98%) |
Jun 19, 2020 | 300.90 | 312.00 | 281.10 | 281.10 | 2,656 | -14.10(-4.78%) |
Jun 18, 2020 | 298.50 | 308.70 | 277.50 | 295.20 | 3,035 | -1.80(-0.61%) |
Jun 17, 2020 | 305.70 | 315.00 | 291.00 | 297.00 | 3,817 | +2.70(+0.92%) |
Jun 16, 2020 | 294.30 | 310.50 | 288.44 | 294.30 | 1,102 | +9.30(+3.26%) |
Jun 15, 2020 | 307.20 | 309.90 | 285.00 | 285.00 | 1,427 | -6.90(-2.36%) |
Jun 12, 2020 | 302.70 | 317.10 | 282.90 | 291.90 | 683 | -1.50(-0.51%) |
Jun 11, 2020 | 311.10 | 320.10 | 288.15 | 293.40 | 842 | -26.70(-8.34%) |
Jun 10, 2020 | 366.60 | 376.20 | 315.30 | 320.10 | 1,845 | -47.25(-12.86%) |
Jun 09, 2020 | 375.00 | 388.95 | 366.00 | 367.35 | 627 | -1.65(-0.45%) |
Jun 08, 2020 | 411.90 | 418.80 | 369.00 | 369.00 | 1,100 | -42.90(-10.42%) |
Jun 05, 2020 | 420.00 | 423.00 | 402.60 | 411.90 | 1,963 | -11.10(-2.62%) |
Jun 04, 2020 | 425.40 | 432.90 | 407.10 | 423.00 | 1,047 | -4.50(-1.05%) |
Jun 03, 2020 | 421.50 | 428.70 | 418.01 | 427.50 | 780 | +4.50(+1.06%) |
Jun 02, 2020 | 417.00 | 425.70 | 413.10 | 423.00 | 1,349 | +6.90(+1.66%) |
Jun 01, 2020 | 396.60 | 429.00 | 396.60 | 416.10 | 1,403 | +19.50(+4.92%) |
May 29, 2020 | 388.80 | 400.50 | 383.99 | 396.60 | 1,490 | +1.50(+0.38%) |
May 28, 2020 | 390.00 | 396.00 | 388.86 | 395.10 | 906 | +7.20(+1.86%) |
May 27, 2020 | 402.00 | 408.00 | 382.80 | 387.90 | 1,630 | -2.40(-0.61%) |
May 26, 2020 | 408.00 | 414.60 | 390.30 | 390.30 | 487 | -21.90(-5.31%) |
May 22, 2020 | 412.50 | 414.00 | 393.15 | 412.20 | 383 | +5.10(+1.25%) |
May 21, 2020 | 429.00 | 429.00 | 390.45 | 407.10 | 535 | -21.90(-5.10%) |
May 20, 2020 | 424.50 | 429.00 | 414.30 | 429.00 | 492 | +0.30(+0.07%) |
May 19, 2020 | 424.50 | 428.70 | 401.55 | 428.70 | 576 | +8.70(+2.07%) |
May 18, 2020 | 407.40 | 428.70 | 398.40 | 420.00 | 874 | +14.70(+3.63%) |
May 15, 2020 | 398.70 | 416.85 | 376.05 | 405.30 | 390 | +12.60(+3.21%) |
May 14, 2020 | 390.00 | 404.70 | 374.25 | 392.70 | 537 | -5.10(-1.28%) |
May 13, 2020 | 406.80 | 428.70 | 394.05 | 397.80 | 600 | -16.50(-3.98%) |
May 12, 2020 | 414.00 | 438.60 | 411.90 | 414.30 | 1,241 | +7.80(+1.92%) |
May 11, 2020 | 417.60 | 420.60 | 406.50 | 406.50 | 512 | -13.50(-3.21%) |
May 08, 2020 | 401.70 | 420.60 | 401.70 | 420.00 | 606 | +20.70(+5.18%) |
May 07, 2020 | 444.00 | 444.00 | 399.30 | 399.30 | 512 | -44.70(-10.07%) |
May 06, 2020 | 437.10 | 445.80 | 422.40 | 444.00 | 732 | +12.00(+2.78%) |
May 05, 2020 | 419.70 | 448.46 | 407.10 | 432.00 | 1,246 | +20.10(+4.88%) |
May 04, 2020 | 390.00 | 411.90 | 390.00 | 411.90 | 2,258 | +25.80(+6.68%) |