Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2020 | 651.05 | 677.23 | 650.03 | 675.04 | 618,291 | +23.98(+3.68%) |
Jun 30, 2020 | 647.53 | 653.49 | 640.11 | 651.05 | 506,988 | +12.40(+1.94%) |
Jun 29, 2020 | 642.25 | 642.43 | 634.16 | 638.65 | 344,487 | +2.21(+0.35%) |
Jun 26, 2020 | 646.27 | 647.08 | 633.11 | 636.44 | 607,855 | -9.55(-1.48%) |
Jun 25, 2020 | 634.57 | 647.25 | 633.75 | 645.99 | 526,023 | +6.68(+1.05%) |
Jun 24, 2020 | 639.65 | 643.88 | 628.92 | 639.31 | 563,363 | -4.69(-0.73%) |
Jun 23, 2020 | 648.92 | 653.56 | 638.35 | 644.00 | 641,754 | -2.27(-0.35%) |
Jun 22, 2020 | 657.42 | 659.10 | 642.16 | 646.27 | 650,524 | -13.25(-2.01%) |
Jun 19, 2020 | 661.36 | 661.90 | 638.32 | 659.52 | 1,471,688 | +33.27(+5.31%) |
Jun 18, 2020 | 645.72 | 648.35 | 626.25 | 626.25 | 337,688 | -20.82(-3.22%) |
Jun 17, 2020 | 650.86 | 653.07 | 643.50 | 647.07 | 423,077 | +0.74(+0.11%) |
Jun 16, 2020 | 650.77 | 658.19 | 637.26 | 646.33 | 615,863 | +2.48(+0.38%) |
Jun 15, 2020 | 620.45 | 644.86 | 613.54 | 643.85 | 589,948 | +16.58(+2.64%) |
Jun 12, 2020 | 619.90 | 630.38 | 615.03 | 627.27 | 581,642 | +14.78(+2.41%) |
Jun 11, 2020 | 639.61 | 642.61 | 611.64 | 612.49 | 627,939 | -32.29(-5.01%) |
Jun 10, 2020 | 644.50 | 648.80 | 630.85 | 644.78 | 510,659 | +4.00(+0.62%) |
Jun 09, 2020 | 630.27 | 643.42 | 626.12 | 640.78 | 567,222 | +13.89(+2.22%) |
Jun 08, 2020 | 613.40 | 627.25 | 613.40 | 626.89 | 607,651 | +2.54(+0.41%) |
Jun 05, 2020 | 614.38 | 625.82 | 600.49 | 624.36 | 893,606 | +7.71(+1.25%) |
Jun 04, 2020 | 631.18 | 637.83 | 612.02 | 616.64 | 548,358 | -22.07(-3.46%) |
Jun 03, 2020 | 641.22 | 645.23 | 632.78 | 638.72 | 471,120 | -7.14(-1.11%) |
Jun 02, 2020 | 665.91 | 665.91 | 637.74 | 645.85 | 670,538 | -12.50(-1.90%) |