Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 881.39 | 889.37 | 869.00 | 881.98 | 90,584 | +3.55(+0.40%) |
Aug 28, 2020 | 889.33 | 890.31 | 873.62 | 878.43 | 61,500 | -10.80(-1.21%) |
Aug 27, 2020 | 890.00 | 896.07 | 880.37 | 889.23 | 84,351 | +7.43(+0.84%) |
Aug 26, 2020 | 875.00 | 886.37 | 871.31 | 881.80 | 120,890 | +6.12(+0.70%) |
Aug 25, 2020 | 894.44 | 894.44 | 869.88 | 875.68 | 67,497 | -16.19(-1.82%) |
Aug 24, 2020 | 889.29 | 897.50 | 871.35 | 891.87 | 142,875 | +8.62(+0.98%) |
Aug 21, 2020 | 857.00 | 883.25 | 857.00 | 883.25 | 131,000 | +30.65(+3.59%) |
Aug 20, 2020 | 840.28 | 860.72 | 840.28 | 852.60 | 69,623 | +7.27(+0.86%) |
Aug 19, 2020 | 840.70 | 860.77 | 838.21 | 845.33 | 77,241 | +2.02(+0.24%) |
Aug 18, 2020 | 835.76 | 847.68 | 829.66 | 843.31 | 121,755 | +8.29(+0.99%) |
Aug 17, 2020 | 841.15 | 845.73 | 828.92 | 835.02 | 126,202 | +17.93(+2.19%) |
Aug 14, 2020 | 849.00 | 851.20 | 804.32 | 817.09 | 98,000 | -26.63(-3.16%) |
Aug 13, 2020 | 820.48 | 847.05 | 814.34 | 843.72 | 115,196 | +25.05(+3.06%) |
Aug 12, 2020 | 804.02 | 819.99 | 799.66 | 818.67 | 73,991 | +21.31(+2.67%) |
Aug 11, 2020 | 795.12 | 804.38 | 766.30 | 797.36 | 212,357 | +2.95(+0.37%) |
Aug 10, 2020 | 822.21 | 833.70 | 789.99 | 794.41 | 165,000 | -31.38(-3.80%) |
Aug 07, 2020 | 844.47 | 848.01 | 819.86 | 825.79 | 115,500 | -18.97(-2.25%) |
Aug 06, 2020 | 845.66 | 851.59 | 835.16 | 844.76 | 120,416 | +2.10(+0.25%) |
Aug 05, 2020 | 832.16 | 871.64 | 832.16 | 842.66 | 300,276 | +15.10(+1.82%) |
Aug 04, 2020 | 813.97 | 833.99 | 809.89 | 827.56 | 126,104 | +9.74(+1.19%) |
Aug 03, 2020 | 815.07 | 823.40 | 801.41 | 817.82 | 169,274 | +7.38(+0.91%) |
Jul 31, 2020 | 800.12 | 812.55 | 785.23 | 810.44 | 113,500 | +13.88(+1.74%) |
Jul 30, 2020 | 812.00 | 820.34 | 790.37 | 796.56 | 246,880 | -19.93(-2.44%) |
Jul 29, 2020 | 825.00 | 834.06 | 812.28 | 816.49 | 143,987 | -1.34(-0.16%) |
Jul 28, 2020 | 807.20 | 845.70 | 801.09 | 817.83 | 233,648 | +3.64(+0.45%) |
Jul 27, 2020 | 830.85 | 838.66 | 787.57 | 814.19 | 378,138 | -14.15(-1.71%) |
Jul 24, 2020 | 711.20 | 834.11 | 703.99 | 828.34 | 637,100 | +169.11(+25.65%) |
Jul 23, 2020 | 676.26 | 697.00 | 653.06 | 659.23 | 341,456 | -4.90(-0.74%) |
Jul 22, 2020 | 655.00 | 665.73 | 652.10 | 664.13 | 102,385 | +9.83(+1.50%) |
Jul 21, 2020 | 652.94 | 658.70 | 648.78 | 654.30 | 178,206 | +3.51(+0.54%) |
Jul 20, 2020 | 650.00 | 666.20 | 641.81 | 650.79 | 169,746 | +7.21(+1.12%) |
Jul 17, 2020 | 630.73 | 645.86 | 629.83 | 643.58 | 93,600 | +12.80(+2.03%) |
Jul 16, 2020 | 641.00 | 643.57 | 629.36 | 630.78 | 111,310 | -10.22(-1.59%) |
Jul 15, 2020 | 629.19 | 641.79 | 618.65 | 641.00 | 242,410 | +18.07(+2.90%) |
Jul 14, 2020 | 589.89 | 624.66 | 589.89 | 622.93 | 239,399 | +33.29(+5.65%) |
Jul 13, 2020 | 604.52 | 607.98 | 583.97 | 589.64 | 174,146 | -14.03(-2.32%) |
Jul 10, 2020 | 593.00 | 603.96 | 586.28 | 603.67 | 120,400 | +10.04(+1.69%) |
Jul 09, 2020 | 589.95 | 597.89 | 587.75 | 593.63 | 106,268 | +5.47(+0.93%) |
Jul 08, 2020 | 582.20 | 588.56 | 578.02 | 588.16 | 94,188 | +6.50(+1.12%) |
Jul 07, 2020 | 550.09 | 584.17 | 550.09 | 581.66 | 154,704 | +26.78(+4.83%) |
Jul 06, 2020 | 568.00 | 568.43 | 551.17 | 554.88 | 116,078 | -4.32(-0.77%) |
Jul 02, 2020 | 564.07 | 568.93 | 550.47 | 559.20 | 81,600 | +3.53(+0.64%) |
Jul 01, 2020 | 535.92 | 557.89 | 534.62 | 555.67 | 116,941 | +19.02(+3.54%) |
Jun 30, 2020 | 549.96 | 552.96 | 534.32 | 536.65 | 104,049 | -10.98(-2.01%) |
Jun 29, 2020 | 561.00 | 563.66 | 540.24 | 547.63 | 106,792 | -16.20(-2.87%) |
Jun 26, 2020 | 536.27 | 570.00 | 534.72 | 563.83 | 1,037,400 | +30.57(+5.73%) |
Jun 25, 2020 | 526.11 | 534.90 | 519.17 | 533.26 | 119,243 | +2.79(+0.53%) |
Jun 24, 2020 | 529.35 | 533.56 | 521.41 | 530.47 | 115,435 | -5.38(-1.00%) |
Jun 23, 2020 | 540.99 | 546.57 | 531.16 | 535.85 | 118,638 | -0.08(-0.01%) |
Jun 22, 2020 | 531.36 | 537.07 | 520.90 | 535.93 | 117,694 | +2.11(+0.40%) |
Jun 19, 2020 | 539.12 | 550.26 | 530.73 | 533.82 | 225,900 | -0.08(-0.01%) |
Jun 18, 2020 | 537.21 | 544.74 | 533.82 | 533.90 | 100,620 | -2.88(-0.54%) |
Jun 17, 2020 | 540.55 | 555.95 | 534.13 | 536.78 | 117,478 | -5.19(-0.96%) |
Jun 16, 2020 | 563.60 | 563.60 | 535.11 | 541.97 | 129,054 | -10.58(-1.91%) |
Jun 15, 2020 | 512.62 | 558.03 | 508.00 | 552.55 | 195,003 | +37.54(+7.29%) |
Jun 12, 2020 | 516.72 | 519.24 | 498.29 | 515.01 | 116,900 | +5.80(+1.14%) |
Jun 11, 2020 | 519.00 | 531.47 | 508.38 | 509.21 | 155,280 | -14.66(-2.80%) |
Jun 10, 2020 | 544.39 | 544.39 | 521.01 | 523.87 | 128,625 | -9.79(-1.83%) |
Jun 09, 2020 | 512.49 | 538.41 | 510.19 | 533.66 | 202,180 | +18.63(+3.62%) |
Jun 08, 2020 | 520.96 | 520.96 | 505.40 | 515.03 | 182,738 | -7.30(-1.40%) |
Jun 05, 2020 | 523.25 | 532.45 | 517.45 | 522.33 | 218,800 | -5.74(-1.09%) |
Jun 04, 2020 | 551.20 | 558.98 | 528.07 | 528.07 | 180,826 | -27.53(-4.96%) |
Jun 03, 2020 | 573.00 | 574.99 | 553.94 | 555.60 | 117,565 | -12.73(-2.24%) |
Jun 02, 2020 | 573.67 | 581.50 | 560.09 | 568.33 | 122,340 | +0.50(+0.09%) |