Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 717.64 | 720.07 | 703.72 | 710.69 | 472,918 | -3.11(-0.44%) |
Sep 29, 2020 | 715.06 | 718.61 | 710.96 | 713.80 | 310,673 | -1.26(-0.18%) |
Sep 28, 2020 | 717.08 | 721.25 | 711.02 | 715.06 | 356,254 | +12.61(+1.80%) |
Sep 25, 2020 | 684.97 | 702.79 | 684.33 | 702.45 | 268,569 | +16.45(+2.40%) |
Sep 24, 2020 | 686.51 | 696.38 | 683.16 | 686.00 | 371,054 | +2.86(+0.42%) |
Sep 23, 2020 | 681.95 | 705.07 | 681.95 | 683.14 | 339,559 | -18.07(-2.58%) |
Sep 22, 2020 | 694.28 | 707.13 | 694.28 | 701.22 | 349,979 | +4.16(+0.60%) |
Sep 21, 2020 | 701.22 | 702.45 | 682.53 | 697.06 | 374,306 | -6.10(-0.87%) |
Sep 18, 2020 | 705.65 | 708.55 | 698.10 | 703.15 | 450,502 | -3.35(-0.47%) |
Sep 17, 2020 | 713.84 | 716.66 | 696.28 | 706.50 | 315,031 | -10.93(-1.52%) |
Sep 16, 2020 | 728.15 | 732.43 | 716.67 | 717.43 | 282,940 | -1.04(-0.14%) |
Sep 15, 2020 | 709.70 | 723.00 | 709.70 | 718.47 | 233,152 | +11.60(+1.64%) |
Sep 14, 2020 | 702.80 | 711.67 | 698.41 | 706.86 | 297,723 | +7.71(+1.10%) |
Sep 11, 2020 | 698.51 | 701.93 | 689.97 | 699.15 | 237,444 | +4.60(+0.66%) |
Sep 10, 2020 | 703.30 | 704.78 | 693.74 | 694.55 | 293,945 | -9.86(-1.40%) |
Sep 09, 2020 | 700.28 | 711.39 | 697.98 | 704.41 | 342,815 | +11.56(+1.67%) |
Sep 08, 2020 | 695.22 | 704.43 | 690.07 | 692.85 | 387,857 | -10.41(-1.48%) |
Sep 04, 2020 | 712.48 | 717.49 | 689.87 | 703.25 | 427,614 | -9.60(-1.35%) |
Sep 03, 2020 | 738.27 | 741.82 | 705.62 | 712.86 | 481,123 | -34.74(-4.65%) |
Sep 02, 2020 | 735.81 | 749.82 | 726.12 | 747.60 | 573,108 | +9.17(+1.24%) |
Sep 01, 2020 | 738.76 | 741.42 | 723.23 | 738.43 | 327,673 | +0.02(+0.00%) |
Aug 31, 2020 | 736.75 | 744.59 | 736.30 | 738.41 | 620,841 | +2.58(+0.35%) |
Aug 28, 2020 | 737.01 | 737.01 | 727.52 | 735.83 | 306,859 | -2.46(-0.33%) |
Aug 27, 2020 | 735.84 | 743.75 | 732.07 | 738.29 | 323,837 | +7.15(+0.98%) |
Aug 26, 2020 | 730.73 | 731.60 | 720.28 | 731.13 | 335,331 | +2.14(+0.29%) |
Aug 25, 2020 | 725.82 | 731.19 | 721.30 | 728.99 | 199,187 | +6.77(+0.94%) |
Aug 24, 2020 | 733.94 | 733.94 | 713.49 | 722.23 | 397,075 | -9.07(-1.24%) |
Aug 21, 2020 | 736.47 | 736.47 | 724.24 | 731.29 | 539,598 | -2.56(-0.35%) |
Aug 20, 2020 | 726.11 | 736.83 | 726.11 | 733.86 | 333,825 | +5.80(+0.80%) |
Aug 19, 2020 | 742.94 | 742.94 | 723.87 | 728.06 | 357,193 | -7.61(-1.03%) |
Aug 18, 2020 | 721.78 | 738.60 | 720.35 | 735.67 | 485,205 | +16.30(+2.27%) |
Aug 17, 2020 | 706.59 | 720.24 | 706.59 | 719.37 | 419,372 | +9.38(+1.32%) |
Aug 14, 2020 | 718.55 | 723.34 | 706.36 | 709.99 | 388,093 | -7.56(-1.05%) |
Aug 13, 2020 | 716.80 | 725.05 | 715.52 | 717.55 | 305,375 | -2.67(-0.37%) |
Aug 12, 2020 | 712.48 | 723.22 | 704.97 | 720.22 | 338,407 | +13.81(+1.95%) |
Aug 11, 2020 | 728.11 | 728.11 | 703.38 | 706.41 | 542,975 | -22.89(-3.14%) |
Aug 10, 2020 | 743.48 | 750.80 | 726.78 | 729.31 | 330,291 | -8.35(-1.13%) |
Aug 07, 2020 | 737.64 | 743.97 | 734.62 | 737.65 | 241,270 | -0.34(-0.05%) |
Aug 06, 2020 | 733.90 | 739.59 | 732.78 | 737.99 | 272,909 | -1.84(-0.25%) |
Aug 05, 2020 | 744.46 | 744.46 | 732.57 | 739.83 | 268,396 | +0.57(+0.08%) |
Aug 04, 2020 | 729.98 | 740.47 | 722.12 | 739.27 | 410,938 | +13.33(+1.84%) |
Aug 03, 2020 | 723.62 | 731.85 | 722.27 | 725.93 | 414,839 | -5.93(-0.81%) |
Jul 31, 2020 | 721.33 | 732.16 | 718.25 | 731.86 | 359,115 | +7.02(+0.97%) |
Jul 30, 2020 | 726.75 | 733.93 | 717.43 | 724.84 | 495,333 | +7.41(+1.03%) |
Jul 29, 2020 | 708.21 | 718.25 | 704.54 | 717.43 | 407,309 | +16.28(+2.32%) |
Jul 28, 2020 | 710.35 | 710.35 | 697.39 | 701.16 | 430,896 | -1.37(-0.20%) |
Jul 27, 2020 | 687.34 | 704.48 | 684.85 | 702.53 | 428,649 | +15.48(+2.25%) |
Jul 24, 2020 | 679.99 | 689.03 | 679.76 | 687.05 | 271,429 | +0.65(+0.09%) |
Jul 23, 2020 | 688.22 | 693.64 | 678.55 | 686.40 | 361,207 | +1.09(+0.16%) |
Jul 22, 2020 | 679.93 | 687.41 | 675.51 | 685.31 | 299,882 | +8.89(+1.31%) |
Jul 21, 2020 | 685.29 | 685.29 | 675.00 | 676.42 | 298,612 | -5.46(-0.80%) |
Jul 20, 2020 | 676.47 | 684.57 | 672.32 | 681.88 | 321,162 | +7.09(+1.05%) |
Jul 17, 2020 | 668.33 | 681.00 | 660.66 | 674.79 | 363,730 | +9.45(+1.42%) |
Jul 16, 2020 | 667.49 | 668.97 | 658.86 | 665.34 | 244,744 | +0.20(+0.03%) |
Jul 15, 2020 | 674.73 | 675.29 | 662.42 | 665.15 | 394,492 | -2.82(-0.42%) |
Jul 14, 2020 | 667.89 | 669.91 | 649.68 | 667.97 | 357,486 | +14.71(+2.25%) |
Jul 13, 2020 | 671.07 | 674.34 | 650.37 | 653.26 | 471,423 | -14.41(-2.16%) |
Jul 10, 2020 | 684.81 | 684.81 | 664.88 | 667.67 | 364,481 | -11.27(-1.66%) |
Jul 09, 2020 | 672.52 | 682.99 | 666.29 | 678.95 | 256,692 | +7.77(+1.16%) |
Jul 08, 2020 | 676.04 | 680.78 | 665.83 | 671.17 | 358,030 | -0.67(-0.10%) |
Jul 07, 2020 | 669.40 | 680.89 | 667.11 | 671.85 | 339,119 | -1.49(-0.22%) |
Jul 06, 2020 | 674.00 | 678.79 | 664.75 | 673.34 | 452,180 | +3.97(+0.59%) |
Jul 02, 2020 | 682.77 | 685.75 | 668.02 | 669.37 | 464,832 | -9.09(-1.34%) |