Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 736.81 | 744.65 | 736.37 | 738.47 | 620,788 | +2.58(+0.35%) |
Aug 28, 2020 | 737.07 | 737.07 | 727.58 | 735.89 | 306,833 | -2.46(-0.33%) |
Aug 27, 2020 | 735.90 | 743.82 | 732.13 | 738.35 | 323,810 | +7.15(+0.98%) |
Aug 26, 2020 | 730.79 | 731.66 | 720.34 | 731.20 | 335,302 | +2.14(+0.29%) |
Aug 25, 2020 | 725.89 | 731.25 | 721.36 | 729.06 | 199,170 | +6.77(+0.94%) |
Aug 24, 2020 | 734.00 | 734.00 | 713.55 | 722.29 | 397,041 | -9.07(-1.24%) |
Aug 21, 2020 | 736.54 | 736.54 | 724.30 | 731.36 | 539,551 | -2.56(-0.35%) |
Aug 20, 2020 | 726.17 | 736.89 | 726.17 | 733.92 | 333,797 | +5.80(+0.80%) |
Aug 19, 2020 | 743.01 | 743.01 | 723.93 | 728.12 | 357,163 | -7.61(-1.03%) |
Aug 18, 2020 | 721.85 | 738.66 | 720.41 | 735.73 | 485,163 | +16.30(+2.27%) |
Aug 17, 2020 | 706.65 | 720.30 | 706.65 | 719.43 | 419,337 | +9.38(+1.32%) |
Aug 14, 2020 | 718.62 | 723.40 | 706.42 | 710.05 | 388,060 | -7.56(-1.05%) |
Aug 13, 2020 | 716.86 | 725.11 | 715.58 | 717.61 | 305,349 | -2.68(-0.37%) |
Aug 12, 2020 | 712.54 | 723.28 | 705.03 | 720.28 | 338,378 | +13.81(+1.95%) |
Aug 11, 2020 | 728.17 | 728.17 | 703.45 | 706.47 | 542,929 | -22.90(-3.14%) |
Aug 10, 2020 | 743.54 | 750.87 | 726.84 | 729.37 | 330,263 | -8.35(-1.13%) |
Aug 07, 2020 | 737.71 | 744.03 | 734.68 | 737.72 | 241,249 | -0.34(-0.05%) |
Aug 06, 2020 | 733.96 | 739.65 | 732.84 | 738.05 | 272,886 | -1.85(-0.25%) |
Aug 05, 2020 | 744.52 | 744.52 | 732.63 | 739.90 | 268,373 | +0.57(+0.08%) |
Aug 04, 2020 | 730.04 | 740.53 | 722.18 | 739.33 | 410,902 | +13.33(+1.84%) |
Aug 03, 2020 | 723.68 | 731.91 | 722.33 | 726.00 | 414,803 | -5.93(-0.81%) |
Jul 31, 2020 | 721.39 | 732.22 | 718.32 | 731.92 | 359,084 | +7.02(+0.97%) |
Jul 30, 2020 | 726.82 | 733.99 | 717.50 | 724.90 | 495,291 | +7.41(+1.03%) |
Jul 29, 2020 | 708.27 | 718.32 | 704.60 | 717.50 | 407,274 | +16.28(+2.32%) |
Jul 28, 2020 | 710.40 | 710.40 | 697.45 | 701.22 | 430,859 | -1.37(-0.19%) |
Jul 27, 2020 | 687.40 | 704.53 | 684.91 | 702.59 | 428,612 | +15.48(+2.25%) |
Jul 24, 2020 | 680.05 | 689.09 | 679.82 | 687.11 | 271,406 | +0.65(+0.09%) |
Jul 23, 2020 | 688.27 | 693.70 | 678.61 | 686.46 | 361,176 | +1.09(+0.16%) |
Jul 22, 2020 | 679.99 | 687.46 | 675.57 | 685.37 | 299,857 | +8.89(+1.31%) |
Jul 21, 2020 | 685.35 | 685.35 | 675.06 | 676.48 | 298,586 | -5.46(-0.80%) |
Jul 20, 2020 | 676.52 | 684.62 | 672.38 | 681.94 | 321,135 | +7.09(+1.05%) |
Jul 17, 2020 | 668.39 | 681.05 | 660.72 | 674.85 | 363,699 | +9.45(+1.42%) |
Jul 16, 2020 | 667.55 | 669.02 | 658.91 | 665.40 | 244,723 | +0.20(+0.03%) |
Jul 15, 2020 | 674.79 | 675.35 | 662.47 | 665.20 | 394,458 | -2.82(-0.42%) |
Jul 14, 2020 | 667.94 | 669.97 | 649.74 | 668.03 | 357,455 | +14.71(+2.25%) |
Jul 13, 2020 | 671.13 | 674.40 | 650.42 | 653.31 | 471,382 | -14.41(-2.16%) |
Jul 10, 2020 | 684.86 | 684.86 | 664.93 | 667.73 | 364,450 | -11.28(-1.66%) |
Jul 09, 2020 | 672.57 | 683.05 | 666.35 | 679.00 | 256,670 | +7.77(+1.16%) |
Jul 08, 2020 | 676.10 | 680.84 | 665.88 | 671.23 | 357,999 | -0.67(-0.10%) |
Jul 07, 2020 | 669.46 | 680.95 | 667.17 | 671.90 | 339,090 | -1.49(-0.22%) |
Jul 06, 2020 | 674.05 | 678.85 | 664.81 | 673.39 | 452,141 | +3.97(+0.59%) |
Jul 02, 2020 | 682.83 | 685.81 | 668.07 | 669.42 | 464,792 | -9.10(-1.34%) |
Jul 01, 2020 | 654.41 | 680.73 | 653.39 | 678.52 | 615,117 | +24.11(+3.68%) |
Jun 30, 2020 | 650.87 | 656.86 | 643.41 | 654.41 | 504,386 | +12.47(+1.94%) |
Jun 29, 2020 | 645.56 | 645.75 | 637.43 | 641.95 | 342,718 | +2.22(+0.35%) |
Jun 26, 2020 | 649.61 | 650.41 | 636.37 | 639.73 | 604,734 | -9.60(-1.48%) |
Jun 25, 2020 | 637.85 | 650.59 | 637.02 | 649.33 | 523,323 | +6.72(+1.05%) |
Jun 24, 2020 | 642.95 | 647.20 | 632.16 | 642.61 | 560,471 | -4.72(-0.73%) |
Jun 23, 2020 | 652.27 | 656.93 | 641.65 | 647.32 | 638,460 | -2.28(-0.35%) |
Jun 22, 2020 | 660.81 | 662.50 | 645.48 | 649.61 | 647,185 | -13.31(-2.01%) |
Jun 19, 2020 | 664.77 | 665.32 | 641.61 | 662.92 | 1,464,133 | +33.44(+5.31%) |
Jun 18, 2020 | 649.05 | 651.69 | 629.48 | 629.48 | 335,954 | -20.93(-3.22%) |
Jun 17, 2020 | 654.22 | 656.44 | 646.82 | 650.41 | 420,906 | +0.75(+0.11%) |
Jun 16, 2020 | 654.13 | 661.59 | 640.55 | 649.66 | 612,701 | +2.49(+0.38%) |
Jun 15, 2020 | 623.65 | 648.19 | 616.70 | 647.17 | 586,919 | +16.67(+2.64%) |
Jun 12, 2020 | 623.10 | 633.63 | 618.20 | 630.50 | 578,656 | +14.85(+2.41%) |
Jun 11, 2020 | 642.91 | 645.92 | 614.80 | 615.65 | 624,716 | -32.46(-5.01%) |
Jun 10, 2020 | 647.83 | 652.15 | 634.11 | 648.10 | 508,038 | +4.02(+0.62%) |
Jun 09, 2020 | 633.52 | 646.74 | 629.35 | 644.09 | 564,310 | +13.96(+2.22%) |
Jun 08, 2020 | 616.56 | 630.48 | 616.56 | 630.13 | 604,531 | +2.55(+0.41%) |
Jun 05, 2020 | 617.55 | 629.05 | 603.59 | 627.58 | 889,018 | +7.75(+1.25%) |
Jun 04, 2020 | 634.43 | 641.12 | 615.17 | 619.82 | 545,543 | -22.19(-3.46%) |
Jun 03, 2020 | 644.53 | 648.56 | 636.05 | 642.01 | 468,702 | -7.17(-1.11%) |
Jun 02, 2020 | 669.35 | 669.35 | 641.03 | 649.18 | 667,095 | -12.56(-1.90%) |