Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 917.80 | 932.10 | 909.80 | 919.70 | 0 | +2.30(+0.25%) |
Jul 30, 2020 | 917.80 | 920.10 | 915.80 | 917.40 | 0 | -41.70(-4.35%) |
Jul 29, 2020 | 963.50 | 965.00 | 958.40 | 959.10 | 0 | -28.70(-2.91%) |
Jul 28, 2020 | 990.90 | 994.30 | 983.30 | 987.80 | 0 | -0.40(-0.04%) |
Jul 27, 2020 | 979.40 | 991.40 | 976.60 | 988.20 | 0 | +26.60(+2.77%) |
Jul 26, 2020 | 953.90 | 966.00 | 953.90 | 961.60 | 0 | +6.60(+0.69%) |
Jul 25, 2020 | 955.60 | 967.00 | 932.60 | 955.00 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 955.60 | 967.00 | 932.60 | 955.00 | 0 | +6.40(+0.67%) |
Jul 23, 2020 | 955.60 | 961.40 | 948.60 | 948.60 | 0 | -15.50(-1.61%) |
Jul 22, 2020 | 962.40 | 971.50 | 960.90 | 964.10 | 0 | +30.90(+3.31%) |
Jul 21, 2020 | 918.30 | 934.50 | 918.00 | 933.20 | 0 | +70.80(+8.21%) |
Jul 20, 2020 | 862.70 | 863.00 | 860.90 | 862.40 | 0 | +11.40(+1.34%) |
Jul 19, 2020 | 851.60 | 853.50 | 850.00 | 851.00 | 0 | -0.40(-0.05%) |
Jul 18, 2020 | 834.10 | 855.30 | 831.40 | 851.40 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 834.10 | 855.30 | 831.40 | 851.40 | 0 | +19.30(+2.32%) |
Jul 16, 2020 | 834.10 | 834.90 | 832.10 | 832.10 | 0 | -12.70(-1.50%) |
Jul 15, 2020 | 845.20 | 848.70 | 844.30 | 844.80 | 0 | +0.20(+0.02%) |
Jul 14, 2020 | 841.90 | 844.70 | 841.80 | 844.60 | 0 | -4.90(-0.58%) |
Jul 13, 2020 | 847.90 | 851.40 | 847.90 | 849.50 | 0 | +3.10(+0.37%) |
Jul 12, 2020 | 845.60 | 848.70 | 843.40 | 846.40 | 0 | +4.90(+0.58%) |
Jul 11, 2020 | 852.30 | 863.00 | 840.20 | 841.50 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 852.30 | 863.00 | 840.20 | 841.50 | 0 | -10.80(-1.27%) |
Jul 09, 2020 | 852.30 | 854.60 | 851.40 | 852.30 | 0 | -30.60(-3.47%) |
Jul 08, 2020 | 882.70 | 883.60 | 881.70 | 882.90 | 0 | +22.40(+2.60%) |
Jul 07, 2020 | 860.00 | 861.40 | 859.80 | 860.50 | 0 | +17.10(+2.03%) |
Jul 06, 2020 | 841.60 | 843.50 | 840.70 | 843.40 | 0 | +16.50(+2.00%) |
Jul 05, 2020 | 825.00 | 827.50 | 824.90 | 826.90 | 0 | +1.10(+0.13%) |
Jul 04, 2020 | 829.90 | 833.40 | 819.10 | 825.80 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 829.90 | 833.40 | 819.10 | 825.80 | 0 | -3.10(-0.37%) |
Jul 02, 2020 | 829.90 | 833.40 | 828.10 | 828.90 | 0 | -8.40(-1.00%) |
Jul 01, 2020 | 838.30 | 840.70 | 836.10 | 837.30 | 0 | -15.00(-1.76%) |
Jun 30, 2020 | 853.70 | 855.40 | 852.00 | 852.30 | 0 | +21.50(+2.59%) |
Jun 29, 2020 | 830.00 | 831.80 | 829.90 | 830.80 | 0 | +12.00(+1.47%) |
Jun 28, 2020 | 817.00 | 821.60 | 815.50 | 818.80 | 0 | +4.00(+0.49%) |
Jun 27, 2020 | 813.00 | 822.00 | 803.40 | 814.80 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 813.00 | 822.00 | 803.40 | 814.80 | 0 | +6.80(+0.84%) |
Jun 25, 2020 | 807.70 | 810.00 | 804.90 | 808.00 | 0 | +9.00(+1.13%) |
Jun 24, 2020 | 796.50 | 800.30 | 795.90 | 799.00 | 0 | -44.50(-5.28%) |
Jun 23, 2020 | 841.70 | 846.50 | 840.80 | 843.50 | 0 | +0.10(+0.01%) |
Jun 22, 2020 | 840.30 | 844.00 | 840.30 | 843.40 | 0 | +14.80(+1.79%) |
Jun 21, 2020 | 828.40 | 831.20 | 826.70 | 828.60 | 0 | +4.00(+0.49%) |
Jun 20, 2020 | 814.10 | 849.70 | 810.40 | 824.60 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 814.10 | 849.70 | 810.40 | 824.60 | 0 | +9.50(+1.17%) |
Jun 18, 2020 | 814.10 | 815.40 | 813.60 | 815.10 | 0 | -21.20(-2.53%) |
Jun 17, 2020 | 834.60 | 837.40 | 834.60 | 836.30 | 0 | -4.90(-0.58%) |
Jun 16, 2020 | 839.10 | 841.30 | 837.70 | 841.20 | 0 | +12.70(+1.53%) |
Jun 15, 2020 | 822.60 | 832.30 | 822.60 | 828.50 | 0 | +10.50(+1.28%) |
Jun 14, 2020 | 820.70 | 822.00 | 815.70 | 818.00 | 0 | -2.40(-0.29%) |
Jun 13, 2020 | 820.20 | 844.50 | 808.60 | 820.40 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 820.20 | 844.50 | 808.60 | 820.40 | 0 | +2.70(+0.33%) |
Jun 11, 2020 | 820.20 | 822.40 | 817.50 | 817.70 | 0 | -41.30(-4.81%) |
Jun 10, 2020 | 862.50 | 863.70 | 856.10 | 859.00 | 0 | -1.20(-0.14%) |
Jun 09, 2020 | 858.90 | 863.30 | 858.90 | 860.20 | 0 | -3.90(-0.45%) |
Jun 08, 2020 | 865.50 | 866.00 | 863.70 | 864.10 | 0 | +31.80(+3.82%) |
Jun 07, 2020 | 831.10 | 835.50 | 826.90 | 832.30 | 0 | -2.20(-0.26%) |
Jun 06, 2020 | 865.60 | 872.50 | 818.70 | 834.50 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 865.60 | 872.50 | 818.70 | 834.50 | 0 | -31.50(-3.64%) |
Jun 04, 2020 | 865.60 | 867.60 | 865.60 | 866.00 | 0 | +9.80(+1.14%) |
Jun 03, 2020 | 857.90 | 859.10 | 856.20 | 856.20 | 0 | -13.60(-1.56%) |
Jun 02, 2020 | 870.20 | 872.40 | 869.80 | 869.80 | 0 | -32.50(-3.60%) |
Jun 01, 2020 | 903.30 | 903.30 | 899.40 | 902.30 | 0 | +26.30(+3.00%) |
May 31, 2020 | 875.30 | 878.00 | 874.50 | 876.00 | 0 | +2.90(+0.33%) |
May 30, 2020 | 863.80 | 885.40 | 847.20 | 873.10 | 0 | +0.00(+0.00%) |
May 29, 2020 | 863.80 | 885.40 | 847.20 | 873.10 | 0 | +5.60(+0.65%) |
May 28, 2020 | 863.80 | 868.00 | 863.30 | 867.50 | 0 | -11.80(-1.34%) |
May 27, 2020 | 881.40 | 881.70 | 877.40 | 879.30 | 0 | +14.70(+1.70%) |
May 26, 2020 | 871.70 | 871.70 | 864.60 | 864.60 | 0 | -29.60(-3.31%) |
May 25, 2020 | 886.00 | 897.00 | 872.00 | 894.20 | 0 | +9.50(+1.07%) |
May 24, 2020 | 886.00 | 886.30 | 881.90 | 884.70 | 0 | -1.90(-0.21%) |
May 23, 2020 | 864.90 | 900.60 | 846.90 | 886.60 | 0 | +0.00(+0.00%) |
May 22, 2020 | 864.90 | 900.60 | 846.90 | 886.60 | 0 | +17.40(+2.00%) |
May 21, 2020 | 864.90 | 872.50 | 861.00 | 869.20 | 0 | -63.30(-6.79%) |
May 20, 2020 | 935.50 | 937.10 | 928.10 | 932.50 | 0 | +40.20(+4.51%) |
May 19, 2020 | 891.10 | 893.60 | 889.00 | 892.30 | 0 | +30.80(+3.58%) |
May 18, 2020 | 861.00 | 870.50 | 860.10 | 861.50 | 0 | +27.60(+3.31%) |
May 17, 2020 | 823.10 | 839.00 | 822.70 | 833.90 | 0 | +11.80(+1.44%) |
May 16, 2020 | 782.80 | 822.40 | 780.60 | 822.10 | 0 | +0.00(+0.00%) |
May 15, 2020 | 782.80 | 822.40 | 780.60 | 822.10 | 0 | +34.00(+4.31%) |
May 14, 2020 | 782.80 | 788.10 | 781.60 | 788.10 | 0 | +13.90(+1.80%) |
May 13, 2020 | 775.30 | 776.20 | 773.70 | 774.20 | 0 | +0.40(+0.05%) |
May 12, 2020 | 771.90 | 775.40 | 771.90 | 773.80 | 0 | -7.30(-0.93%) |
May 11, 2020 | 780.20 | 782.70 | 780.20 | 781.10 | 0 | -11.70(-1.48%) |
May 10, 2020 | 789.00 | 794.70 | 789.00 | 792.80 | 0 | +1.90(+0.24%) |
May 09, 2020 | 781.90 | 801.00 | 778.70 | 790.90 | 0 | +0.00(+0.00%) |
May 08, 2020 | 781.90 | 801.00 | 778.70 | 790.90 | 0 | +11.30(+1.45%) |
May 07, 2020 | 781.90 | 781.90 | 779.00 | 779.60 | 0 | +14.90(+1.95%) |
May 06, 2020 | 762.70 | 765.20 | 762.40 | 764.70 | 0 | -17.20(-2.20%) |
May 05, 2020 | 782.50 | 783.30 | 781.20 | 781.90 | 0 | -0.20(-0.03%) |
May 04, 2020 | 782.20 | 782.20 | 779.20 | 782.10 | 0 | +14.10(+1.84%) |
May 03, 2020 | 772.80 | 779.60 | 762.20 | 768.00 | 0 | -10.60(-1.36%) |
May 02, 2020 | 806.50 | 814.20 | 770.00 | 778.60 | 0 | +0.00(+0.00%) |