Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 736.75 | 744.59 | 736.30 | 738.41 | 620,841 | +2.58(+0.35%) |
Aug 28, 2020 | 737.01 | 737.01 | 727.52 | 735.83 | 306,859 | -2.46(-0.33%) |
Aug 27, 2020 | 735.84 | 743.75 | 732.07 | 738.29 | 323,837 | +7.15(+0.98%) |
Aug 26, 2020 | 730.73 | 731.60 | 720.28 | 731.13 | 335,331 | +2.14(+0.29%) |
Aug 25, 2020 | 725.82 | 731.19 | 721.30 | 728.99 | 199,187 | +6.77(+0.94%) |
Aug 24, 2020 | 733.94 | 733.94 | 713.49 | 722.23 | 397,075 | -9.07(-1.24%) |
Aug 21, 2020 | 736.47 | 736.47 | 724.24 | 731.29 | 539,598 | -2.56(-0.35%) |
Aug 20, 2020 | 726.11 | 736.83 | 726.11 | 733.86 | 333,825 | +5.80(+0.80%) |
Aug 19, 2020 | 742.94 | 742.94 | 723.87 | 728.06 | 357,193 | -7.61(-1.03%) |
Aug 18, 2020 | 721.78 | 738.60 | 720.35 | 735.67 | 485,205 | +16.30(+2.27%) |
Aug 17, 2020 | 706.59 | 720.24 | 706.59 | 719.37 | 419,372 | +9.38(+1.32%) |
Aug 14, 2020 | 718.55 | 723.34 | 706.36 | 709.99 | 388,093 | -7.56(-1.05%) |
Aug 13, 2020 | 716.80 | 725.05 | 715.52 | 717.55 | 305,375 | -2.67(-0.37%) |
Aug 12, 2020 | 712.48 | 723.22 | 704.97 | 720.22 | 338,407 | +13.81(+1.95%) |
Aug 11, 2020 | 728.11 | 728.11 | 703.38 | 706.41 | 542,975 | -22.89(-3.14%) |
Aug 10, 2020 | 743.48 | 750.80 | 726.78 | 729.31 | 330,291 | -8.35(-1.13%) |
Aug 07, 2020 | 737.64 | 743.97 | 734.62 | 737.65 | 241,270 | -0.34(-0.05%) |
Aug 06, 2020 | 733.90 | 739.59 | 732.78 | 737.99 | 272,909 | -1.84(-0.25%) |
Aug 05, 2020 | 744.46 | 744.46 | 732.57 | 739.83 | 268,396 | +0.57(+0.08%) |
Aug 04, 2020 | 729.98 | 740.47 | 722.12 | 739.27 | 410,938 | +13.33(+1.84%) |
Aug 03, 2020 | 723.62 | 731.85 | 722.27 | 725.93 | 414,839 | -5.93(-0.81%) |
Jul 31, 2020 | 721.33 | 732.16 | 718.25 | 731.86 | 359,115 | +7.02(+0.97%) |
Jul 30, 2020 | 726.75 | 733.93 | 717.43 | 724.84 | 495,333 | +7.41(+1.03%) |
Jul 29, 2020 | 708.21 | 718.25 | 704.54 | 717.43 | 407,309 | +16.28(+2.32%) |
Jul 28, 2020 | 710.35 | 710.35 | 697.39 | 701.16 | 430,896 | -1.37(-0.20%) |
Jul 27, 2020 | 687.34 | 704.48 | 684.85 | 702.53 | 428,649 | +15.48(+2.25%) |
Jul 24, 2020 | 679.99 | 689.03 | 679.76 | 687.05 | 271,429 | +0.65(+0.09%) |
Jul 23, 2020 | 688.22 | 693.64 | 678.55 | 686.40 | 361,207 | +1.09(+0.16%) |
Jul 22, 2020 | 679.93 | 687.41 | 675.51 | 685.31 | 299,882 | +8.89(+1.31%) |
Jul 21, 2020 | 685.29 | 685.29 | 675.00 | 676.42 | 298,612 | -5.46(-0.80%) |
Jul 20, 2020 | 676.47 | 684.57 | 672.32 | 681.88 | 321,162 | +7.09(+1.05%) |
Jul 17, 2020 | 668.33 | 681.00 | 660.66 | 674.79 | 363,730 | +9.45(+1.42%) |
Jul 16, 2020 | 667.49 | 668.97 | 658.86 | 665.34 | 244,744 | +0.20(+0.03%) |
Jul 15, 2020 | 674.73 | 675.29 | 662.42 | 665.15 | 394,492 | -2.82(-0.42%) |
Jul 14, 2020 | 667.89 | 669.91 | 649.68 | 667.97 | 357,486 | +14.71(+2.25%) |
Jul 13, 2020 | 671.07 | 674.34 | 650.37 | 653.26 | 471,423 | -14.41(-2.16%) |
Jul 10, 2020 | 684.81 | 684.81 | 664.88 | 667.67 | 364,481 | -11.27(-1.66%) |
Jul 09, 2020 | 672.52 | 682.99 | 666.29 | 678.95 | 256,692 | +7.77(+1.16%) |
Jul 08, 2020 | 676.04 | 680.78 | 665.83 | 671.17 | 358,030 | -0.67(-0.10%) |
Jul 07, 2020 | 669.40 | 680.89 | 667.11 | 671.85 | 339,119 | -1.49(-0.22%) |
Jul 06, 2020 | 674.00 | 678.79 | 664.75 | 673.34 | 452,180 | +3.97(+0.59%) |
Jul 02, 2020 | 682.77 | 685.75 | 668.02 | 669.37 | 464,832 | -9.09(-1.34%) |
Jul 01, 2020 | 654.36 | 680.67 | 653.33 | 678.46 | 615,170 | +24.10(+3.68%) |
Jun 30, 2020 | 650.82 | 656.81 | 643.35 | 654.36 | 504,429 | +12.47(+1.94%) |
Jun 29, 2020 | 645.50 | 645.69 | 637.38 | 641.89 | 342,747 | +2.22(+0.35%) |
Jun 26, 2020 | 649.55 | 650.36 | 636.32 | 639.67 | 604,786 | -9.60(-1.48%) |
Jun 25, 2020 | 637.79 | 650.54 | 636.97 | 649.27 | 523,368 | +6.72(+1.05%) |
Jun 24, 2020 | 642.90 | 647.14 | 632.11 | 642.55 | 560,519 | -4.71(-0.73%) |
Jun 23, 2020 | 652.21 | 656.87 | 641.59 | 647.27 | 638,514 | -2.28(-0.35%) |
Jun 22, 2020 | 660.76 | 662.44 | 645.42 | 649.55 | 647,240 | -13.32(-2.01%) |
Jun 19, 2020 | 664.72 | 665.26 | 641.55 | 662.86 | 1,464,258 | +33.44(+5.31%) |
Jun 18, 2020 | 649.00 | 651.64 | 629.42 | 629.42 | 335,983 | -20.93(-3.22%) |
Jun 17, 2020 | 654.16 | 656.38 | 646.76 | 650.35 | 420,941 | +0.75(+0.11%) |
Jun 16, 2020 | 654.08 | 661.53 | 640.49 | 649.61 | 612,754 | +2.49(+0.38%) |
Jun 15, 2020 | 623.60 | 648.13 | 616.65 | 647.12 | 586,970 | +16.67(+2.64%) |
Jun 12, 2020 | 623.04 | 633.58 | 618.15 | 630.45 | 578,705 | +14.85(+2.41%) |
Jun 11, 2020 | 642.86 | 645.87 | 614.75 | 615.60 | 624,769 | -32.45(-5.01%) |
Jun 10, 2020 | 647.77 | 652.09 | 634.05 | 648.05 | 508,081 | +4.02(+0.62%) |
Jun 09, 2020 | 633.47 | 646.69 | 629.29 | 644.03 | 564,358 | +13.96(+2.22%) |
Jun 08, 2020 | 616.51 | 630.43 | 616.51 | 630.08 | 604,583 | +2.55(+0.41%) |
Jun 05, 2020 | 617.50 | 629.00 | 603.54 | 627.52 | 889,094 | +7.75(+1.25%) |
Jun 04, 2020 | 634.38 | 641.06 | 615.12 | 619.77 | 545,590 | -22.19(-3.46%) |
Jun 03, 2020 | 644.47 | 648.51 | 635.99 | 641.96 | 468,742 | -7.17(-1.11%) |
Jun 02, 2020 | 669.29 | 669.29 | 640.98 | 649.13 | 667,152 | -12.56(-1.90%) |