Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 721.51 | 723.94 | 707.51 | 714.51 | 470,385 | -3.13(-0.44%) |
Sep 29, 2020 | 718.91 | 722.48 | 714.79 | 717.64 | 309,009 | -1.27(-0.18%) |
Sep 28, 2020 | 720.94 | 725.13 | 714.85 | 718.91 | 354,346 | +12.68(+1.80%) |
Sep 25, 2020 | 688.66 | 706.57 | 688.02 | 706.23 | 267,130 | +16.54(+2.40%) |
Sep 24, 2020 | 690.21 | 700.13 | 686.84 | 689.70 | 369,066 | +2.88(+0.42%) |
Sep 23, 2020 | 685.62 | 708.87 | 685.62 | 686.82 | 337,740 | -18.17(-2.58%) |
Sep 22, 2020 | 698.02 | 710.94 | 698.02 | 704.99 | 348,104 | +4.18(+0.60%) |
Sep 21, 2020 | 704.99 | 706.23 | 686.20 | 700.81 | 372,301 | -6.13(-0.87%) |
Sep 18, 2020 | 709.45 | 712.36 | 701.86 | 706.94 | 448,089 | -3.37(-0.47%) |
Sep 17, 2020 | 717.68 | 720.52 | 700.03 | 710.30 | 313,343 | -10.99(-1.52%) |
Sep 16, 2020 | 732.07 | 736.38 | 720.53 | 721.29 | 281,425 | -1.04(-0.14%) |
Sep 15, 2020 | 713.52 | 726.89 | 713.52 | 722.34 | 231,903 | +11.67(+1.64%) |
Sep 14, 2020 | 706.58 | 715.50 | 702.17 | 710.67 | 296,128 | +7.75(+1.10%) |
Sep 11, 2020 | 702.28 | 705.71 | 693.68 | 702.91 | 236,172 | +4.62(+0.66%) |
Sep 10, 2020 | 707.09 | 708.57 | 697.47 | 698.29 | 292,371 | -9.92(-1.40%) |
Sep 09, 2020 | 704.05 | 715.22 | 701.74 | 708.21 | 340,979 | +11.63(+1.67%) |
Sep 08, 2020 | 698.97 | 708.23 | 693.79 | 696.58 | 385,779 | -10.46(-1.48%) |
Sep 04, 2020 | 716.32 | 721.35 | 693.59 | 707.04 | 425,323 | -9.65(-1.35%) |
Sep 03, 2020 | 742.25 | 745.82 | 709.42 | 716.70 | 478,546 | -34.93(-4.65%) |
Sep 02, 2020 | 739.77 | 753.85 | 730.03 | 751.63 | 570,038 | +9.22(+1.24%) |
Sep 01, 2020 | 742.74 | 745.41 | 727.12 | 742.40 | 325,918 | +0.02(+0.00%) |
Aug 31, 2020 | 740.71 | 748.60 | 740.27 | 742.39 | 617,515 | +2.59(+0.35%) |
Aug 28, 2020 | 740.98 | 740.98 | 731.43 | 739.79 | 305,215 | -2.47(-0.33%) |
Aug 27, 2020 | 739.80 | 747.76 | 736.01 | 742.26 | 322,103 | +7.19(+0.98%) |
Aug 26, 2020 | 734.67 | 735.54 | 724.15 | 735.07 | 333,535 | +2.15(+0.29%) |
Aug 25, 2020 | 729.73 | 735.13 | 725.18 | 732.92 | 198,120 | +6.81(+0.94%) |
Aug 24, 2020 | 737.89 | 737.89 | 717.34 | 726.11 | 394,948 | -9.12(-1.24%) |
Aug 21, 2020 | 740.44 | 740.44 | 728.14 | 735.23 | 536,707 | -2.58(-0.35%) |
Aug 20, 2020 | 730.01 | 740.80 | 730.01 | 737.81 | 332,037 | +5.83(+0.80%) |
Aug 19, 2020 | 746.95 | 746.95 | 727.77 | 731.98 | 355,280 | -7.65(-1.03%) |
Aug 18, 2020 | 725.67 | 742.57 | 724.23 | 739.63 | 482,606 | +16.38(+2.27%) |
Aug 17, 2020 | 710.39 | 724.12 | 710.39 | 723.25 | 417,126 | +9.43(+1.32%) |
Aug 14, 2020 | 722.42 | 727.23 | 710.16 | 713.81 | 386,014 | -7.60(-1.05%) |
Aug 13, 2020 | 720.66 | 728.95 | 719.37 | 721.41 | 303,739 | -2.69(-0.37%) |
Aug 12, 2020 | 716.32 | 727.12 | 708.76 | 724.10 | 336,594 | +13.88(+1.95%) |
Aug 11, 2020 | 732.03 | 732.03 | 707.17 | 710.22 | 540,067 | -23.02(-3.14%) |
Aug 10, 2020 | 747.48 | 754.84 | 730.70 | 733.23 | 328,522 | -8.39(-1.13%) |
Aug 07, 2020 | 741.62 | 747.98 | 738.57 | 741.63 | 239,978 | -0.34(-0.05%) |
Aug 06, 2020 | 737.85 | 743.58 | 736.73 | 741.96 | 271,447 | -1.85(-0.25%) |
Aug 05, 2020 | 748.47 | 748.47 | 736.51 | 743.82 | 266,958 | +0.57(+0.08%) |
Aug 04, 2020 | 733.91 | 744.46 | 726.01 | 743.25 | 408,736 | +13.40(+1.84%) |
Aug 03, 2020 | 727.52 | 735.79 | 726.16 | 729.84 | 412,617 | -5.96(-0.81%) |
Jul 31, 2020 | 725.22 | 736.10 | 722.12 | 735.80 | 357,191 | +7.05(+0.97%) |
Jul 30, 2020 | 730.67 | 737.88 | 721.30 | 728.75 | 492,680 | +7.45(+1.03%) |
Jul 29, 2020 | 712.02 | 722.12 | 708.33 | 721.30 | 405,127 | +16.37(+2.32%) |
Jul 28, 2020 | 714.17 | 714.17 | 701.15 | 704.93 | 428,588 | -1.38(-0.19%) |
Jul 27, 2020 | 691.04 | 708.27 | 688.54 | 706.31 | 426,353 | +15.56(+2.25%) |
Jul 24, 2020 | 683.65 | 692.74 | 683.43 | 690.75 | 269,975 | +0.66(+0.10%) |
Jul 23, 2020 | 691.92 | 697.37 | 682.21 | 690.10 | 359,272 | +1.10(+0.16%) |
Jul 22, 2020 | 683.60 | 691.11 | 679.14 | 689.00 | 298,276 | +8.94(+1.31%) |
Jul 21, 2020 | 688.98 | 688.98 | 678.64 | 680.06 | 297,012 | -5.49(-0.80%) |
Jul 20, 2020 | 680.11 | 688.25 | 675.94 | 685.55 | 319,442 | +7.13(+1.05%) |
Jul 17, 2020 | 671.93 | 684.66 | 664.22 | 678.42 | 361,782 | +9.50(+1.42%) |
Jul 16, 2020 | 671.09 | 672.57 | 662.40 | 668.92 | 243,433 | +0.20(+0.03%) |
Jul 15, 2020 | 678.37 | 678.93 | 665.98 | 668.73 | 392,379 | -2.84(-0.42%) |
Jul 14, 2020 | 671.48 | 673.51 | 653.18 | 671.57 | 355,571 | +14.79(+2.25%) |
Jul 13, 2020 | 674.69 | 677.97 | 653.87 | 656.78 | 468,897 | -14.49(-2.16%) |
Jul 10, 2020 | 688.49 | 688.49 | 668.46 | 671.27 | 362,529 | -11.33(-1.66%) |
Jul 09, 2020 | 676.14 | 686.67 | 669.88 | 682.60 | 255,317 | +7.81(+1.16%) |
Jul 08, 2020 | 679.68 | 684.45 | 669.41 | 674.79 | 356,112 | -0.68(-0.10%) |
Jul 07, 2020 | 673.01 | 684.56 | 670.71 | 675.46 | 337,302 | -1.50(-0.22%) |
Jul 06, 2020 | 677.63 | 682.45 | 668.34 | 676.96 | 449,758 | +3.99(+0.59%) |
Jul 02, 2020 | 686.45 | 689.44 | 671.61 | 672.97 | 462,342 | -9.14(-1.34%) |