Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 714.02 | 716.43 | 700.16 | 707.10 | 475,318 | -3.10(-0.44%) |
Sep 29, 2020 | 711.45 | 714.98 | 707.37 | 710.20 | 312,250 | -1.26(-0.18%) |
Sep 28, 2020 | 713.46 | 717.61 | 707.43 | 711.45 | 358,062 | +12.55(+1.80%) |
Sep 25, 2020 | 681.51 | 699.24 | 680.88 | 698.90 | 269,931 | +16.36(+2.40%) |
Sep 24, 2020 | 683.04 | 692.87 | 679.71 | 682.54 | 372,936 | +2.85(+0.42%) |
Sep 23, 2020 | 678.50 | 701.51 | 678.50 | 679.70 | 341,282 | -17.98(-2.58%) |
Sep 22, 2020 | 690.77 | 703.57 | 690.77 | 697.68 | 351,755 | +4.14(+0.60%) |
Sep 21, 2020 | 697.68 | 698.90 | 679.08 | 693.54 | 376,206 | -6.06(-0.87%) |
Sep 18, 2020 | 702.09 | 704.97 | 694.58 | 699.60 | 452,788 | -3.33(-0.47%) |
Sep 17, 2020 | 710.23 | 713.04 | 692.77 | 702.93 | 316,629 | -10.88(-1.52%) |
Sep 16, 2020 | 724.48 | 728.74 | 713.05 | 713.81 | 284,376 | -1.03(-0.14%) |
Sep 15, 2020 | 706.11 | 719.35 | 706.11 | 714.84 | 234,335 | +11.54(+1.64%) |
Sep 14, 2020 | 699.25 | 708.08 | 694.89 | 703.29 | 299,234 | +7.67(+1.10%) |
Sep 11, 2020 | 694.99 | 698.38 | 686.49 | 695.62 | 238,649 | +4.58(+0.66%) |
Sep 10, 2020 | 699.75 | 701.22 | 690.23 | 691.04 | 295,437 | -9.81(-1.40%) |
Sep 09, 2020 | 696.75 | 707.80 | 694.45 | 700.86 | 344,554 | +11.51(+1.67%) |
Sep 08, 2020 | 691.71 | 700.88 | 686.59 | 689.35 | 389,825 | -10.35(-1.48%) |
Sep 04, 2020 | 708.89 | 713.86 | 686.39 | 699.70 | 429,783 | -9.55(-1.35%) |
Sep 03, 2020 | 734.54 | 738.08 | 702.06 | 709.26 | 483,564 | -34.57(-4.65%) |
Sep 02, 2020 | 732.10 | 746.03 | 722.46 | 743.83 | 576,016 | +9.12(+1.24%) |
Sep 01, 2020 | 735.03 | 737.68 | 719.57 | 734.70 | 329,336 | +0.02(+0.00%) |
Aug 31, 2020 | 733.02 | 740.83 | 732.59 | 734.68 | 623,991 | +2.57(+0.35%) |
Aug 28, 2020 | 733.29 | 733.29 | 723.84 | 732.11 | 308,416 | -2.45(-0.33%) |
Aug 27, 2020 | 732.12 | 740.00 | 728.37 | 734.56 | 325,481 | +7.12(+0.98%) |
Aug 26, 2020 | 727.04 | 727.91 | 716.64 | 727.44 | 337,033 | +2.13(+0.29%) |
Aug 25, 2020 | 722.16 | 727.50 | 717.66 | 725.31 | 200,197 | +6.74(+0.94%) |
Aug 24, 2020 | 730.23 | 730.23 | 709.89 | 718.58 | 399,090 | -9.02(-1.24%) |
Aug 21, 2020 | 732.75 | 732.75 | 720.58 | 727.60 | 542,336 | -2.55(-0.35%) |
Aug 20, 2020 | 722.44 | 733.11 | 722.44 | 730.15 | 335,519 | +5.77(+0.80%) |
Aug 19, 2020 | 739.19 | 739.19 | 720.22 | 724.38 | 359,006 | -7.57(-1.03%) |
Aug 18, 2020 | 718.14 | 734.87 | 716.71 | 731.96 | 487,667 | +16.21(+2.27%) |
Aug 17, 2020 | 703.02 | 716.60 | 703.02 | 715.74 | 421,500 | +9.34(+1.32%) |
Aug 14, 2020 | 714.93 | 719.69 | 702.79 | 706.41 | 390,062 | -7.52(-1.05%) |
Aug 13, 2020 | 713.18 | 721.39 | 711.90 | 713.92 | 306,925 | -2.66(-0.37%) |
Aug 12, 2020 | 708.88 | 719.57 | 701.41 | 716.59 | 340,124 | +13.74(+1.95%) |
Aug 11, 2020 | 724.44 | 724.44 | 699.83 | 702.85 | 545,730 | -22.78(-3.14%) |
Aug 10, 2020 | 739.72 | 747.01 | 723.11 | 725.62 | 331,967 | -8.31(-1.13%) |
Aug 07, 2020 | 733.92 | 740.21 | 730.91 | 733.93 | 242,494 | -0.33(-0.05%) |
Aug 06, 2020 | 730.19 | 735.86 | 729.08 | 734.26 | 274,294 | -1.84(-0.25%) |
Aug 05, 2020 | 740.70 | 740.70 | 728.87 | 736.10 | 269,758 | +0.57(+0.08%) |
Aug 04, 2020 | 726.29 | 736.73 | 718.48 | 735.53 | 413,023 | +13.27(+1.84%) |
Aug 03, 2020 | 719.97 | 728.15 | 718.62 | 722.27 | 416,944 | -5.90(-0.81%) |
Jul 31, 2020 | 717.69 | 728.46 | 714.63 | 728.16 | 360,937 | +6.98(+0.97%) |
Jul 30, 2020 | 723.08 | 730.22 | 713.81 | 721.18 | 497,846 | +7.37(+1.03%) |
Jul 29, 2020 | 704.64 | 714.63 | 700.98 | 713.81 | 409,376 | +16.19(+2.32%) |
Jul 28, 2020 | 706.76 | 706.76 | 693.87 | 697.62 | 433,082 | -1.36(-0.19%) |
Jul 27, 2020 | 683.87 | 700.92 | 681.39 | 698.98 | 430,824 | +15.40(+2.25%) |
Jul 24, 2020 | 676.56 | 685.55 | 676.33 | 683.58 | 272,806 | +0.65(+0.10%) |
Jul 23, 2020 | 684.74 | 690.14 | 675.13 | 682.93 | 363,039 | +1.08(+0.16%) |
Jul 22, 2020 | 676.50 | 683.93 | 672.10 | 681.85 | 301,404 | +8.84(+1.31%) |
Jul 21, 2020 | 681.83 | 681.83 | 671.60 | 673.00 | 300,127 | -5.43(-0.80%) |
Jul 20, 2020 | 673.05 | 681.11 | 668.92 | 678.44 | 322,792 | +7.05(+1.05%) |
Jul 17, 2020 | 664.96 | 677.56 | 657.33 | 671.38 | 365,576 | +9.40(+1.42%) |
Jul 16, 2020 | 664.12 | 665.59 | 655.53 | 661.98 | 245,986 | +0.19(+0.03%) |
Jul 15, 2020 | 671.33 | 671.88 | 659.07 | 661.79 | 396,494 | -2.81(-0.42%) |
Jul 14, 2020 | 664.51 | 666.52 | 646.40 | 664.60 | 359,300 | +14.64(+2.25%) |
Jul 13, 2020 | 667.68 | 670.94 | 647.09 | 649.96 | 473,815 | -14.34(-2.16%) |
Jul 10, 2020 | 681.35 | 681.35 | 661.52 | 664.30 | 366,331 | -11.22(-1.66%) |
Jul 09, 2020 | 669.12 | 679.54 | 662.93 | 675.52 | 257,994 | +7.73(+1.16%) |
Jul 08, 2020 | 672.62 | 677.34 | 662.47 | 667.79 | 359,846 | -0.67(-0.10%) |
Jul 07, 2020 | 666.02 | 677.46 | 663.74 | 668.45 | 340,840 | -1.48(-0.22%) |
Jul 06, 2020 | 670.60 | 675.37 | 661.40 | 669.94 | 454,474 | +3.95(+0.59%) |
Jul 02, 2020 | 679.33 | 682.28 | 664.64 | 665.99 | 467,190 | -9.05(-1.34%) |