Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 466.60 | 490.80 | 465.60 | 468.80 | 209,130 | -9.80(-2.05%) |
Jul 30, 2020 | 490.20 | 512.40 | 475.80 | 478.60 | 217,230 | +11.00(+2.35%) |
Jul 29, 2020 | 471.40 | 477.20 | 466.20 | 467.60 | 118,120 | -9.80(-2.05%) |
Jul 28, 2020 | 481.00 | 485.00 | 463.40 | 477.40 | 146,370 | -2.80(-0.58%) |
Jul 27, 2020 | 488.80 | 495.20 | 480.00 | 480.20 | 117,988 | -13.80(-2.79%) |
Jul 24, 2020 | 508.60 | 516.00 | 494.00 | 494.00 | 238,235 | +2.00(+0.41%) |
Jul 23, 2020 | 474.00 | 503.00 | 470.40 | 492.00 | 258,111 | +14.60(+3.06%) |
Jul 22, 2020 | 486.20 | 493.40 | 477.40 | 477.40 | 172,150 | -5.20(-1.08%) |
Jul 21, 2020 | 467.00 | 489.40 | 461.80 | 482.60 | 211,907 | +4.20(+0.88%) |
Jul 20, 2020 | 495.80 | 498.40 | 471.40 | 478.40 | 251,869 | -23.20(-4.63%) |
Jul 17, 2020 | 515.80 | 520.60 | 501.60 | 501.60 | 162,570 | -18.60(-3.58%) |
Jul 16, 2020 | 540.80 | 542.20 | 518.60 | 520.20 | 212,946 | -9.60(-1.81%) |
Jul 15, 2020 | 528.20 | 552.40 | 527.20 | 529.80 | 279,773 | -14.40(-2.65%) |
Jul 14, 2020 | 578.60 | 590.40 | 543.40 | 544.20 | 416,702 | -34.40(-5.95%) |
Jul 13, 2020 | 521.60 | 580.40 | 520.60 | 578.60 | 291,749 | +50.40(+9.54%) |
Jul 10, 2020 | 546.00 | 557.20 | 527.20 | 528.20 | 213,550 | -13.80(-2.55%) |
Jul 09, 2020 | 534.80 | 566.00 | 530.20 | 542.00 | 305,196 | +8.80(+1.65%) |
Jul 08, 2020 | 539.00 | 557.00 | 532.60 | 533.20 | 193,810 | -12.40(-2.27%) |
Jul 07, 2020 | 534.20 | 549.60 | 519.60 | 545.60 | 143,738 | +15.60(+2.94%) |
Jul 06, 2020 | 513.20 | 535.60 | 511.80 | 530.00 | 116,597 | -0.40(-0.08%) |
Jul 02, 2020 | 517.40 | 534.20 | 509.00 | 530.40 | 166,175 | -9.20(-1.70%) |
Jul 01, 2020 | 547.20 | 556.00 | 535.80 | 539.60 | 154,358 | -15.60(-2.81%) |
Jun 30, 2020 | 590.80 | 591.80 | 551.00 | 555.20 | 187,307 | -30.40(-5.19%) |
Jun 29, 2020 | 605.00 | 624.80 | 584.80 | 585.60 | 185,420 | -29.80(-4.84%) |
Jun 26, 2020 | 581.00 | 622.20 | 579.60 | 615.40 | 267,145 | +36.20(+6.25%) |
Jun 25, 2020 | 614.00 | 625.40 | 578.60 | 579.20 | 228,645 | -23.60(-3.92%) |
Jun 24, 2020 | 585.60 | 629.20 | 569.40 | 602.80 | 411,702 | +39.00(+6.92%) |
Jun 23, 2020 | 549.80 | 568.60 | 548.40 | 563.80 | 134,468 | -11.20(-1.95%) |
Jun 22, 2020 | 609.60 | 617.20 | 573.40 | 575.00 | 196,478 | -29.80(-4.93%) |
Jun 19, 2020 | 581.00 | 625.20 | 576.60 | 604.80 | 283,190 | +9.60(+1.61%) |
Jun 18, 2020 | 615.00 | 622.00 | 595.20 | 595.20 | 180,984 | -10.20(-1.68%) |
Jun 17, 2020 | 600.00 | 623.80 | 597.40 | 605.40 | 189,451 | -1.20(-0.20%) |
Jun 16, 2020 | 578.40 | 639.80 | 574.00 | 606.60 | 317,531 | -12.60(-2.03%) |
Jun 15, 2020 | 692.40 | 715.40 | 613.20 | 619.20 | 506,661 | -15.40(-2.43%) |
Jun 12, 2020 | 630.00 | 738.60 | 614.35 | 634.60 | 714,670 | -47.20(-6.92%) |
Jun 11, 2020 | 566.80 | 694.00 | 543.80 | 681.80 | 584,631 | +171.40(+33.58%) |
Jun 10, 2020 | 517.00 | 526.60 | 490.60 | 510.40 | 190,099 | -3.20(-0.62%) |
Jun 09, 2020 | 504.00 | 517.00 | 499.80 | 513.60 | 157,990 | +24.60(+5.03%) |
Jun 08, 2020 | 477.40 | 493.80 | 475.00 | 489.00 | 111,565 | +10.60(+2.22%) |
Jun 05, 2020 | 475.20 | 485.20 | 472.80 | 478.40 | 162,610 | -27.20(-5.38%) |
Jun 04, 2020 | 513.00 | 518.00 | 491.20 | 505.60 | 135,322 | -4.80(-0.94%) |
Jun 03, 2020 | 522.20 | 525.20 | 507.80 | 510.40 | 133,797 | -23.40(-4.38%) |
Jun 02, 2020 | 545.20 | 552.00 | 532.60 | 533.80 | 120,038 | -14.80(-2.70%) |
Jun 01, 2020 | 558.20 | 560.80 | 544.80 | 548.60 | 94,475 | +2.60(+0.48%) |
May 29, 2020 | 568.60 | 578.60 | 545.00 | 546.00 | 189,495 | -18.20(-3.23%) |
May 28, 2020 | 549.40 | 570.60 | 543.60 | 564.20 | 138,821 | +21.00(+3.87%) |
May 27, 2020 | 540.80 | 579.80 | 539.60 | 543.20 | 197,710 | -12.80(-2.30%) |
May 26, 2020 | 536.80 | 559.60 | 535.80 | 556.00 | 98,381 | -7.20(-1.28%) |
May 22, 2020 | 572.00 | 581.40 | 561.40 | 563.20 | 118,130 | -4.40(-0.78%) |
May 21, 2020 | 554.80 | 580.20 | 547.20 | 567.60 | 175,081 | +12.20(+2.20%) |
May 20, 2020 | 563.80 | 575.40 | 553.00 | 555.40 | 189,716 | -35.80(-6.06%) |
May 19, 2020 | 564.80 | 591.60 | 552.60 | 591.20 | 161,697 | +28.40(+5.05%) |
May 18, 2020 | 560.60 | 572.80 | 554.60 | 562.80 | 148,078 | -38.40(-6.39%) |
May 15, 2020 | 645.40 | 655.60 | 600.90 | 601.20 | 196,355 | -16.80(-2.72%) |
May 14, 2020 | 682.80 | 703.80 | 617.20 | 618.00 | 277,303 | -31.80(-4.89%) |
May 13, 2020 | 597.40 | 675.80 | 584.60 | 649.80 | 322,075 | +60.40(+10.25%) |
May 12, 2020 | 520.20 | 590.00 | 515.60 | 589.40 | 151,396 | +54.00(+10.09%) |
May 11, 2020 | 589.40 | 590.60 | 533.40 | 535.40 | 118,580 | -39.40(-6.85%) |
May 08, 2020 | 598.40 | 603.00 | 573.80 | 574.80 | 118,310 | -42.60(-6.90%) |
May 07, 2020 | 620.80 | 625.20 | 610.40 | 617.40 | 124,722 | -26.00(-4.04%) |
May 06, 2020 | 624.20 | 644.40 | 619.20 | 643.40 | 89,498 | +7.20(+1.13%) |
May 05, 2020 | 637.20 | 639.00 | 616.60 | 636.20 | 107,652 | -25.40(-3.84%) |
May 04, 2020 | 699.00 | 706.00 | 660.20 | 661.60 | 106,524 | -13.80(-2.04%) |