Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2020 | 657.88 | 684.34 | 656.85 | 682.12 | 611,874 | +24.23(+3.68%) |
Jun 30, 2020 | 654.32 | 660.35 | 646.82 | 657.88 | 501,727 | +12.53(+1.94%) |
Jun 29, 2020 | 648.98 | 649.17 | 640.81 | 645.35 | 340,912 | +2.23(+0.35%) |
Jun 26, 2020 | 653.05 | 653.86 | 639.75 | 643.12 | 601,546 | -9.65(-1.48%) |
Jun 25, 2020 | 641.23 | 654.04 | 640.40 | 652.77 | 520,564 | +6.75(+1.05%) |
Jun 24, 2020 | 646.36 | 650.63 | 635.51 | 646.01 | 557,516 | -4.74(-0.73%) |
Jun 23, 2020 | 655.73 | 660.41 | 645.05 | 650.75 | 635,094 | -2.30(-0.35%) |
Jun 22, 2020 | 664.32 | 666.01 | 648.90 | 653.05 | 643,773 | -13.39(-2.01%) |
Jun 19, 2020 | 668.30 | 668.84 | 645.01 | 666.43 | 1,456,415 | +33.62(+5.31%) |
Jun 18, 2020 | 652.50 | 655.15 | 632.81 | 632.81 | 334,183 | -21.04(-3.22%) |
Jun 17, 2020 | 657.68 | 659.92 | 650.25 | 653.85 | 418,687 | +0.75(+0.11%) |
Jun 16, 2020 | 657.60 | 665.09 | 643.94 | 653.10 | 609,471 | +2.50(+0.38%) |
Jun 15, 2020 | 626.96 | 651.62 | 619.97 | 650.60 | 583,825 | +16.76(+2.64%) |
Jun 12, 2020 | 626.40 | 636.99 | 621.48 | 633.84 | 575,605 | +14.93(+2.41%) |
Jun 11, 2020 | 646.32 | 649.35 | 618.06 | 618.91 | 621,422 | -32.63(-5.01%) |
Jun 10, 2020 | 651.26 | 655.61 | 637.47 | 651.54 | 505,360 | +4.04(+0.62%) |
Jun 09, 2020 | 636.88 | 650.17 | 632.68 | 647.50 | 561,335 | +14.03(+2.22%) |
Jun 08, 2020 | 619.83 | 633.83 | 619.83 | 633.47 | 601,344 | +2.57(+0.41%) |
Jun 05, 2020 | 620.82 | 632.39 | 606.79 | 630.90 | 884,332 | +7.79(+1.25%) |
Jun 04, 2020 | 637.80 | 644.51 | 618.43 | 623.11 | 542,667 | -22.30(-3.46%) |
Jun 03, 2020 | 647.94 | 652.00 | 639.42 | 645.41 | 466,231 | -7.21(-1.11%) |
Jun 02, 2020 | 672.90 | 672.90 | 644.43 | 652.63 | 663,579 | -12.63(-1.90%) |