Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 713.96 | 716.37 | 700.11 | 707.04 | 475,359 | -3.10(-0.44%) |
Sep 29, 2020 | 711.39 | 714.92 | 707.31 | 710.14 | 312,276 | -1.26(-0.18%) |
Sep 28, 2020 | 713.40 | 717.54 | 707.37 | 711.39 | 358,092 | +12.55(+1.80%) |
Sep 25, 2020 | 681.45 | 699.18 | 680.82 | 698.85 | 269,954 | +16.36(+2.40%) |
Sep 24, 2020 | 682.99 | 692.81 | 679.65 | 682.48 | 372,968 | +2.85(+0.42%) |
Sep 23, 2020 | 678.45 | 701.45 | 678.45 | 679.64 | 341,311 | -17.98(-2.58%) |
Sep 22, 2020 | 690.72 | 703.50 | 690.72 | 697.62 | 351,785 | +4.14(+0.60%) |
Sep 21, 2020 | 697.62 | 698.85 | 679.02 | 693.48 | 376,238 | -6.06(-0.87%) |
Sep 18, 2020 | 702.03 | 704.91 | 694.52 | 699.54 | 452,827 | -3.33(-0.47%) |
Sep 17, 2020 | 710.17 | 712.98 | 692.71 | 702.87 | 316,656 | -10.87(-1.52%) |
Sep 16, 2020 | 724.41 | 728.67 | 712.99 | 713.75 | 284,400 | -1.03(-0.14%) |
Sep 15, 2020 | 706.05 | 719.29 | 706.05 | 714.78 | 234,355 | +11.54(+1.64%) |
Sep 14, 2020 | 699.19 | 708.02 | 694.83 | 703.24 | 299,259 | +7.67(+1.10%) |
Sep 11, 2020 | 694.93 | 698.32 | 686.43 | 695.56 | 238,669 | +4.58(+0.66%) |
Sep 10, 2020 | 699.69 | 701.16 | 690.17 | 690.99 | 295,462 | -9.81(-1.40%) |
Sep 09, 2020 | 696.69 | 707.74 | 694.39 | 700.80 | 344,584 | +11.51(+1.67%) |
Sep 08, 2020 | 691.65 | 700.82 | 686.53 | 689.29 | 389,858 | -10.35(-1.48%) |
Sep 04, 2020 | 708.83 | 713.80 | 686.33 | 699.64 | 429,820 | -9.55(-1.35%) |
Sep 03, 2020 | 734.48 | 738.01 | 702.00 | 709.20 | 483,606 | -34.56(-4.65%) |
Sep 02, 2020 | 732.03 | 745.97 | 722.40 | 743.76 | 576,065 | +9.12(+1.24%) |
Sep 01, 2020 | 734.97 | 737.61 | 719.51 | 734.64 | 329,364 | +0.02(+0.00%) |
Aug 31, 2020 | 732.96 | 740.77 | 732.53 | 734.62 | 624,045 | +2.57(+0.35%) |
Aug 28, 2020 | 733.22 | 733.22 | 723.78 | 732.05 | 308,443 | -2.45(-0.33%) |
Aug 27, 2020 | 732.06 | 739.93 | 728.31 | 734.50 | 325,508 | +7.12(+0.98%) |
Aug 26, 2020 | 726.98 | 727.85 | 716.58 | 727.38 | 337,061 | +2.13(+0.29%) |
Aug 25, 2020 | 722.10 | 727.44 | 717.60 | 725.25 | 200,214 | +6.73(+0.94%) |
Aug 24, 2020 | 730.17 | 730.17 | 709.83 | 718.52 | 399,124 | -9.02(-1.24%) |
Aug 21, 2020 | 732.69 | 732.69 | 720.52 | 727.54 | 542,382 | -2.55(-0.35%) |
Aug 20, 2020 | 722.38 | 733.05 | 722.38 | 730.09 | 335,548 | +5.77(+0.80%) |
Aug 19, 2020 | 739.13 | 739.13 | 720.15 | 724.32 | 359,036 | -7.57(-1.03%) |
Aug 18, 2020 | 718.08 | 734.80 | 716.65 | 731.89 | 487,708 | +16.21(+2.27%) |
Aug 17, 2020 | 702.96 | 716.54 | 702.96 | 715.68 | 421,536 | +9.33(+1.32%) |
Aug 14, 2020 | 714.87 | 719.62 | 702.73 | 706.35 | 390,096 | -7.52(-1.05%) |
Aug 13, 2020 | 713.12 | 721.33 | 711.84 | 713.86 | 306,951 | -2.66(-0.37%) |
Aug 12, 2020 | 708.82 | 719.51 | 701.35 | 716.52 | 340,153 | +13.74(+1.95%) |
Aug 11, 2020 | 724.38 | 724.38 | 699.77 | 702.79 | 545,777 | -22.78(-3.14%) |
Aug 10, 2020 | 739.66 | 746.95 | 723.05 | 725.56 | 331,995 | -8.30(-1.13%) |
Aug 07, 2020 | 733.86 | 740.15 | 730.85 | 733.87 | 242,515 | -0.33(-0.05%) |
Aug 06, 2020 | 730.13 | 735.79 | 729.02 | 734.20 | 274,317 | -1.83(-0.25%) |
Aug 05, 2020 | 740.63 | 740.63 | 728.81 | 736.04 | 269,781 | +0.56(+0.08%) |
Aug 04, 2020 | 726.23 | 736.67 | 718.41 | 735.47 | 413,058 | +13.26(+1.84%) |
Aug 03, 2020 | 719.91 | 728.09 | 718.56 | 722.21 | 416,979 | -5.90(-0.81%) |
Jul 31, 2020 | 717.63 | 728.40 | 714.57 | 728.10 | 360,968 | +6.98(+0.97%) |
Jul 30, 2020 | 723.02 | 730.16 | 713.75 | 721.12 | 497,889 | +7.37(+1.03%) |
Jul 29, 2020 | 704.58 | 714.57 | 700.92 | 713.75 | 409,411 | +16.19(+2.32%) |
Jul 28, 2020 | 706.70 | 706.70 | 693.81 | 697.56 | 433,119 | -1.36(-0.20%) |
Jul 27, 2020 | 683.81 | 700.86 | 681.34 | 698.92 | 430,860 | +15.40(+2.25%) |
Jul 24, 2020 | 676.50 | 685.49 | 676.28 | 683.52 | 272,829 | +0.65(+0.09%) |
Jul 23, 2020 | 684.68 | 690.08 | 675.07 | 682.88 | 363,070 | +1.08(+0.16%) |
Jul 22, 2020 | 676.44 | 683.88 | 672.04 | 681.79 | 301,430 | +8.84(+1.31%) |
Jul 21, 2020 | 681.77 | 681.77 | 671.54 | 672.95 | 300,152 | -5.43(-0.80%) |
Jul 20, 2020 | 672.99 | 681.05 | 668.87 | 678.38 | 322,819 | +7.05(+1.05%) |
Jul 17, 2020 | 664.90 | 677.50 | 657.27 | 671.33 | 365,607 | +9.40(+1.42%) |
Jul 16, 2020 | 664.07 | 665.53 | 655.48 | 661.93 | 246,007 | +0.20(+0.03%) |
Jul 15, 2020 | 671.27 | 671.83 | 659.02 | 661.73 | 396,527 | -2.81(-0.42%) |
Jul 14, 2020 | 664.46 | 666.47 | 646.34 | 664.54 | 359,330 | +14.64(+2.25%) |
Jul 13, 2020 | 667.63 | 670.88 | 647.03 | 649.90 | 473,855 | -14.34(-2.16%) |
Jul 10, 2020 | 681.29 | 681.29 | 661.46 | 664.24 | 366,362 | -11.22(-1.66%) |
Jul 09, 2020 | 669.06 | 679.48 | 662.87 | 675.46 | 258,016 | +7.73(+1.16%) |
Jul 08, 2020 | 672.57 | 677.29 | 662.41 | 667.73 | 359,877 | -0.67(-0.10%) |
Jul 07, 2020 | 665.97 | 677.40 | 663.69 | 668.40 | 340,869 | -1.48(-0.22%) |
Jul 06, 2020 | 670.54 | 675.31 | 661.34 | 669.88 | 454,513 | +3.95(+0.59%) |
Jul 02, 2020 | 679.27 | 682.23 | 664.59 | 665.93 | 467,230 | -9.05(-1.34%) |