Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 740.78 | 748.66 | 740.33 | 742.45 | 617,463 | +2.59(+0.35%) |
Aug 28, 2020 | 741.04 | 741.04 | 731.50 | 739.85 | 305,189 | -2.47(-0.33%) |
Aug 27, 2020 | 739.86 | 747.82 | 736.08 | 742.33 | 322,075 | +7.19(+0.98%) |
Aug 26, 2020 | 734.73 | 735.61 | 724.22 | 735.13 | 333,506 | +2.15(+0.29%) |
Aug 25, 2020 | 729.80 | 735.19 | 725.25 | 732.98 | 198,103 | +6.81(+0.94%) |
Aug 24, 2020 | 737.96 | 737.96 | 717.40 | 726.18 | 394,915 | -9.12(-1.24%) |
Aug 21, 2020 | 740.50 | 740.50 | 728.20 | 735.29 | 536,661 | -2.58(-0.35%) |
Aug 20, 2020 | 730.08 | 740.86 | 730.08 | 737.87 | 332,009 | +5.83(+0.80%) |
Aug 19, 2020 | 747.01 | 747.01 | 727.83 | 732.04 | 355,249 | -7.65(-1.03%) |
Aug 18, 2020 | 725.73 | 742.64 | 724.29 | 739.70 | 482,564 | +16.39(+2.27%) |
Aug 17, 2020 | 710.46 | 724.18 | 710.46 | 723.31 | 417,090 | +9.43(+1.32%) |
Aug 14, 2020 | 722.49 | 727.29 | 710.22 | 713.88 | 385,981 | -7.60(-1.05%) |
Aug 13, 2020 | 720.72 | 729.01 | 719.43 | 721.47 | 303,714 | -2.69(-0.37%) |
Aug 12, 2020 | 716.38 | 727.18 | 708.83 | 724.16 | 336,566 | +13.88(+1.95%) |
Aug 11, 2020 | 732.10 | 732.10 | 707.23 | 710.28 | 540,021 | -23.02(-3.14%) |
Aug 10, 2020 | 747.54 | 754.91 | 730.76 | 733.30 | 328,494 | -8.39(-1.13%) |
Aug 07, 2020 | 741.68 | 748.04 | 738.64 | 741.69 | 239,957 | -0.34(-0.05%) |
Aug 06, 2020 | 737.91 | 743.64 | 736.79 | 742.03 | 271,424 | -1.85(-0.25%) |
Aug 05, 2020 | 748.53 | 748.53 | 736.58 | 743.88 | 266,935 | +0.57(+0.08%) |
Aug 04, 2020 | 733.97 | 744.52 | 726.07 | 743.31 | 408,701 | +13.41(+1.84%) |
Aug 03, 2020 | 727.58 | 735.85 | 726.22 | 729.90 | 412,582 | -5.96(-0.81%) |
Jul 31, 2020 | 725.28 | 736.16 | 722.18 | 735.86 | 357,161 | +7.06(+0.97%) |
Jul 30, 2020 | 730.73 | 737.94 | 721.36 | 728.81 | 492,637 | +7.45(+1.03%) |
Jul 29, 2020 | 712.09 | 722.18 | 708.39 | 721.36 | 405,092 | +16.37(+2.32%) |
Jul 28, 2020 | 714.23 | 714.23 | 701.21 | 704.99 | 428,551 | -1.38(-0.19%) |
Jul 27, 2020 | 691.10 | 708.33 | 688.60 | 706.37 | 426,316 | +15.56(+2.25%) |
Jul 24, 2020 | 683.71 | 692.80 | 683.48 | 690.81 | 269,952 | +0.66(+0.10%) |
Jul 23, 2020 | 691.98 | 697.43 | 682.27 | 690.15 | 359,241 | +1.10(+0.16%) |
Jul 22, 2020 | 683.65 | 691.17 | 679.20 | 689.06 | 298,250 | +8.94(+1.31%) |
Jul 21, 2020 | 689.04 | 689.04 | 678.70 | 680.12 | 296,987 | -5.49(-0.80%) |
Jul 20, 2020 | 680.17 | 688.31 | 676.00 | 685.61 | 319,414 | +7.13(+1.05%) |
Jul 17, 2020 | 671.99 | 684.72 | 664.28 | 678.48 | 361,751 | +9.50(+1.42%) |
Jul 16, 2020 | 671.15 | 672.63 | 662.46 | 668.98 | 243,412 | +0.20(+0.03%) |
Jul 15, 2020 | 678.43 | 678.99 | 666.04 | 668.79 | 392,345 | -2.84(-0.42%) |
Jul 14, 2020 | 671.54 | 673.57 | 653.23 | 671.62 | 355,540 | +14.79(+2.25%) |
Jul 13, 2020 | 674.74 | 678.03 | 653.93 | 656.83 | 468,857 | -14.49(-2.16%) |
Jul 10, 2020 | 688.55 | 688.55 | 668.51 | 671.32 | 362,498 | -11.34(-1.66%) |
Jul 09, 2020 | 676.20 | 686.73 | 669.94 | 682.66 | 255,295 | +7.81(+1.16%) |
Jul 08, 2020 | 679.74 | 684.51 | 669.47 | 674.85 | 356,082 | -0.67(-0.10%) |
Jul 07, 2020 | 673.07 | 684.62 | 670.76 | 675.52 | 337,273 | -1.50(-0.22%) |
Jul 06, 2020 | 677.68 | 682.50 | 668.39 | 677.02 | 449,719 | +3.99(+0.59%) |
Jul 02, 2020 | 686.51 | 689.50 | 671.67 | 673.03 | 462,302 | -9.14(-1.34%) |
Jul 01, 2020 | 657.94 | 684.39 | 656.91 | 682.17 | 611,822 | +24.24(+3.68%) |
Jun 30, 2020 | 654.38 | 660.40 | 646.87 | 657.94 | 501,684 | +12.53(+1.94%) |
Jun 29, 2020 | 649.04 | 649.23 | 640.87 | 645.40 | 340,882 | +2.23(+0.35%) |
Jun 26, 2020 | 653.10 | 653.92 | 639.80 | 643.17 | 601,495 | -9.65(-1.48%) |
Jun 25, 2020 | 641.28 | 654.10 | 640.46 | 652.82 | 520,520 | +6.75(+1.05%) |
Jun 24, 2020 | 646.41 | 650.69 | 635.57 | 646.07 | 557,469 | -4.74(-0.73%) |
Jun 23, 2020 | 655.78 | 660.47 | 645.10 | 650.81 | 635,040 | -2.29(-0.35%) |
Jun 22, 2020 | 664.37 | 666.07 | 648.95 | 653.10 | 643,718 | -13.39(-2.01%) |
Jun 19, 2020 | 668.36 | 668.90 | 645.07 | 666.49 | 1,456,291 | +33.62(+5.31%) |
Jun 18, 2020 | 652.55 | 655.20 | 632.87 | 632.87 | 334,154 | -21.04(-3.22%) |
Jun 17, 2020 | 657.74 | 659.97 | 650.30 | 653.91 | 418,651 | +0.75(+0.11%) |
Jun 16, 2020 | 657.66 | 665.15 | 644.00 | 653.16 | 609,419 | +2.50(+0.38%) |
Jun 15, 2020 | 627.01 | 651.68 | 620.02 | 650.66 | 583,776 | +16.76(+2.64%) |
Jun 12, 2020 | 626.45 | 637.05 | 621.53 | 633.90 | 575,556 | +14.93(+2.41%) |
Jun 11, 2020 | 646.38 | 649.40 | 618.11 | 618.97 | 621,369 | -32.63(-5.01%) |
Jun 10, 2020 | 651.31 | 655.66 | 637.52 | 651.60 | 505,316 | +4.04(+0.62%) |
Jun 09, 2020 | 636.93 | 650.23 | 632.74 | 647.56 | 561,287 | +14.03(+2.22%) |
Jun 08, 2020 | 619.88 | 633.88 | 619.88 | 633.52 | 601,293 | +2.57(+0.41%) |
Jun 05, 2020 | 620.88 | 632.44 | 606.84 | 630.96 | 884,256 | +7.79(+1.25%) |
Jun 04, 2020 | 637.85 | 644.57 | 618.49 | 623.16 | 542,621 | -22.31(-3.46%) |
Jun 03, 2020 | 648.00 | 652.05 | 639.47 | 645.47 | 466,191 | -7.21(-1.11%) |
Jun 02, 2020 | 672.96 | 672.96 | 644.48 | 652.68 | 663,522 | -12.63(-1.90%) |