Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 385.85 | 396.01 | 378.56 | 387.26 | 88,970 | +1.60(+0.41%) |
Aug 28, 2020 | 405.99 | 409.00 | 385.57 | 385.66 | 65,413 | -24.28(-5.92%) |
Aug 27, 2020 | 394.13 | 416.72 | 389.61 | 409.94 | 58,676 | +14.68(+3.71%) |
Aug 26, 2020 | 396.39 | 402.04 | 390.74 | 395.26 | 31,854 | -3.39(-0.85%) |
Aug 25, 2020 | 411.07 | 411.07 | 398.65 | 398.65 | 40,942 | -13.55(-3.29%) |
Aug 24, 2020 | 411.07 | 421.23 | 406.55 | 412.20 | 33,452 | -12.42(-2.93%) |
Aug 21, 2020 | 433.66 | 440.95 | 423.49 | 424.62 | 27,690 | -9.04(-2.08%) |
Aug 20, 2020 | 439.30 | 442.69 | 426.88 | 433.66 | 49,872 | +10.16(+2.40%) |
Aug 19, 2020 | 413.33 | 425.75 | 411.07 | 423.49 | 32,167 | +7.91(+1.90%) |
Aug 18, 2020 | 403.16 | 418.41 | 400.04 | 415.59 | 38,396 | +7.90(+1.94%) |
Aug 17, 2020 | 415.59 | 415.59 | 402.04 | 407.68 | 38,588 | -14.68(-3.48%) |
Aug 14, 2020 | 417.85 | 426.88 | 407.68 | 422.36 | 48,060 | +0.00(+0.00%) |
Aug 13, 2020 | 408.81 | 428.01 | 407.68 | 422.36 | 57,152 | +13.55(+3.31%) |
Aug 12, 2020 | 441.56 | 447.21 | 407.68 | 408.81 | 94,857 | -47.43(-10.40%) |
Aug 11, 2020 | 442.69 | 458.50 | 428.01 | 456.24 | 74,915 | +15.81(+3.59%) |
Aug 10, 2020 | 437.04 | 459.63 | 434.79 | 440.43 | 48,511 | +0.00(+0.00%) |
Aug 07, 2020 | 430.27 | 456.24 | 423.48 | 440.43 | 75,566 | +13.55(+3.17%) |
Aug 06, 2020 | 426.88 | 439.30 | 424.62 | 426.88 | 45,767 | +2.26(+0.53%) |
Aug 05, 2020 | 424.62 | 434.79 | 420.10 | 424.62 | 44,511 | +1.13(+0.27%) |
Aug 04, 2020 | 446.08 | 446.08 | 423.49 | 423.49 | 70,061 | -20.33(-4.58%) |
Aug 03, 2020 | 460.76 | 461.89 | 440.43 | 443.82 | 63,671 | -27.10(-5.76%) |
Jul 31, 2020 | 457.37 | 491.25 | 457.37 | 470.92 | 99,101 | +7.91(+1.71%) |
Jul 30, 2020 | 498.03 | 498.03 | 463.02 | 463.02 | 127,874 | -30.49(-6.18%) |
Jul 29, 2020 | 509.32 | 513.84 | 486.73 | 493.51 | 67,957 | -32.75(-6.22%) |
Jul 28, 2020 | 507.06 | 529.65 | 507.06 | 526.26 | 57,013 | +29.36(+5.91%) |
Jul 27, 2020 | 529.65 | 529.65 | 496.90 | 496.90 | 83,561 | -55.34(-10.02%) |
Jul 24, 2020 | 552.23 | 573.69 | 527.39 | 552.23 | 108,270 | +27.10(+5.16%) |
Jul 23, 2020 | 501.42 | 538.68 | 488.99 | 525.13 | 82,130 | +24.84(+4.97%) |
Jul 22, 2020 | 503.67 | 514.97 | 490.12 | 500.29 | 34,536 | -9.03(-1.77%) |
Jul 21, 2020 | 490.12 | 513.84 | 486.73 | 509.32 | 49,145 | +10.16(+2.04%) |
Jul 20, 2020 | 529.65 | 538.68 | 494.64 | 499.16 | 38,496 | -30.49(-5.76%) |
Jul 17, 2020 | 531.91 | 539.81 | 525.13 | 529.65 | 38,788 | -10.16(-1.88%) |
Jul 16, 2020 | 551.10 | 559.01 | 534.16 | 539.81 | 52,955 | +6.78(+1.27%) |
Jul 15, 2020 | 518.35 | 559.01 | 518.35 | 533.03 | 54,676 | +4.52(+0.85%) |
Jul 14, 2020 | 569.17 | 592.89 | 526.26 | 528.52 | 104,935 | -31.62(-5.65%) |
Jul 13, 2020 | 509.32 | 561.27 | 492.38 | 560.14 | 81,474 | +29.36(+5.53%) |
Jul 10, 2020 | 531.91 | 547.72 | 521.74 | 530.78 | 50,169 | +5.65(+1.08%) |
Jul 09, 2020 | 544.33 | 566.91 | 517.23 | 525.13 | 87,100 | -23.72(-4.32%) |
Jul 08, 2020 | 559.01 | 572.56 | 547.72 | 548.85 | 36,661 | -24.85(-4.33%) |
Jul 07, 2020 | 560.14 | 575.95 | 546.59 | 573.69 | 57,006 | +22.59(+4.10%) |
Jul 06, 2020 | 570.30 | 570.30 | 546.59 | 551.10 | 73,759 | -49.69(-8.27%) |
Jul 02, 2020 | 598.53 | 607.57 | 582.73 | 600.79 | 67,782 | -23.72(-3.80%) |
Jul 01, 2020 | 599.66 | 625.64 | 598.53 | 624.51 | 42,912 | +23.72(+3.95%) |
Jun 30, 2020 | 643.71 | 643.71 | 594.02 | 600.79 | 80,245 | -51.95(-7.96%) |
Jun 29, 2020 | 674.20 | 699.04 | 652.74 | 652.74 | 61,283 | -20.33(-3.02%) |
Jun 26, 2020 | 642.58 | 679.35 | 633.54 | 673.07 | 66,713 | +35.01(+5.49%) |
Jun 25, 2020 | 657.26 | 685.49 | 634.67 | 638.06 | 71,969 | -14.68(-2.25%) |
Jun 24, 2020 | 623.38 | 667.42 | 613.22 | 652.74 | 94,728 | +37.27(+6.05%) |
Jun 23, 2020 | 607.57 | 615.48 | 592.89 | 615.48 | 52,401 | -3.39(-0.55%) |
Jun 22, 2020 | 635.80 | 652.74 | 614.35 | 618.86 | 64,179 | -14.68(-2.32%) |
Jun 19, 2020 | 601.92 | 638.06 | 595.15 | 633.54 | 74,556 | +10.16(+1.63%) |
Jun 18, 2020 | 627.90 | 633.54 | 614.35 | 623.38 | 42,807 | +4.52(+0.73%) |
Jun 17, 2020 | 625.64 | 632.41 | 603.05 | 618.86 | 57,198 | -18.07(-2.84%) |
Jun 16, 2020 | 615.48 | 673.07 | 604.18 | 636.93 | 83,126 | -36.14(-5.37%) |
Jun 15, 2020 | 756.64 | 757.77 | 671.94 | 673.07 | 76,225 | -30.49(-4.33%) |
Jun 12, 2020 | 669.68 | 753.25 | 658.95 | 703.56 | 155,477 | -31.62(-4.30%) |
Jun 11, 2020 | 662.91 | 736.31 | 657.26 | 735.18 | 167,039 | +116.32(+18.80%) |
Jun 10, 2020 | 610.96 | 624.51 | 598.53 | 618.86 | 70,046 | -4.52(-0.72%) |
Jun 09, 2020 | 644.84 | 652.74 | 616.60 | 623.38 | 80,030 | +0.00(+0.00%) |
Jun 08, 2020 | 607.57 | 643.71 | 607.57 | 623.38 | 55,993 | +5.65(+0.91%) |
Jun 05, 2020 | 625.64 | 627.90 | 592.89 | 617.73 | 98,012 | -53.08(-7.91%) |
Jun 04, 2020 | 697.91 | 704.69 | 655.00 | 670.81 | 92,860 | -18.07(-2.62%) |
Jun 03, 2020 | 727.28 | 727.28 | 679.85 | 688.88 | 109,255 | -66.63(-8.82%) |
Jun 02, 2020 | 801.81 | 813.11 | 754.38 | 755.51 | 95,025 | -51.95(-6.43%) |