Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 721.57 | 724.00 | 707.57 | 714.58 | 470,345 | -3.13(-0.44%) |
Sep 29, 2020 | 718.98 | 722.54 | 714.85 | 717.71 | 308,983 | -1.27(-0.18%) |
Sep 28, 2020 | 721.01 | 725.19 | 714.91 | 718.98 | 354,315 | +12.68(+1.80%) |
Sep 25, 2020 | 688.72 | 706.63 | 688.08 | 706.29 | 267,107 | +16.54(+2.40%) |
Sep 24, 2020 | 690.27 | 700.19 | 686.90 | 689.76 | 369,035 | +2.88(+0.42%) |
Sep 23, 2020 | 685.68 | 708.93 | 685.68 | 686.88 | 337,711 | -18.17(-2.58%) |
Sep 22, 2020 | 698.08 | 711.00 | 698.08 | 705.05 | 348,074 | +4.18(+0.60%) |
Sep 21, 2020 | 705.05 | 706.29 | 686.26 | 700.87 | 372,269 | -6.13(-0.87%) |
Sep 18, 2020 | 709.51 | 712.42 | 701.92 | 707.00 | 448,051 | -3.37(-0.47%) |
Sep 17, 2020 | 717.74 | 720.58 | 700.09 | 710.36 | 313,316 | -10.99(-1.52%) |
Sep 16, 2020 | 732.14 | 736.44 | 720.59 | 721.35 | 281,401 | -1.04(-0.14%) |
Sep 15, 2020 | 713.58 | 726.96 | 713.58 | 722.40 | 231,883 | +11.67(+1.64%) |
Sep 14, 2020 | 706.64 | 715.56 | 702.23 | 710.73 | 296,103 | +7.76(+1.10%) |
Sep 11, 2020 | 702.34 | 705.77 | 693.74 | 702.98 | 236,152 | +4.62(+0.66%) |
Sep 10, 2020 | 707.15 | 708.63 | 697.53 | 698.35 | 292,346 | -9.92(-1.40%) |
Sep 09, 2020 | 704.11 | 715.28 | 701.80 | 708.27 | 340,949 | +11.63(+1.67%) |
Sep 08, 2020 | 699.03 | 708.29 | 693.85 | 696.64 | 385,746 | -10.46(-1.48%) |
Sep 04, 2020 | 716.38 | 721.41 | 693.64 | 707.10 | 425,287 | -9.65(-1.35%) |
Sep 03, 2020 | 742.31 | 745.88 | 709.48 | 716.76 | 478,505 | -34.93(-4.65%) |
Sep 02, 2020 | 739.84 | 753.92 | 730.10 | 751.69 | 569,990 | +9.22(+1.24%) |
Sep 01, 2020 | 742.81 | 745.48 | 727.18 | 742.47 | 325,890 | +0.02(+0.00%) |
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%) |