Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 683.94 | 691.65 | 673.09 | 683.74 | 442,015 | -8.83(-1.27%) |
Oct 29, 2020 | 717.86 | 717.86 | 689.86 | 692.56 | 613,981 | -14.39(-2.04%) |
Oct 28, 2020 | 713.61 | 721.55 | 705.96 | 706.95 | 521,392 | -16.12(-2.23%) |
Oct 27, 2020 | 728.21 | 728.21 | 717.27 | 723.07 | 330,016 | +2.65(+0.37%) |
Oct 26, 2020 | 726.52 | 726.52 | 712.96 | 720.43 | 313,633 | -6.12(-0.84%) |
Oct 23, 2020 | 727.46 | 730.35 | 719.52 | 726.55 | 404,369 | -0.49(-0.07%) |
Oct 22, 2020 | 753.75 | 756.85 | 725.90 | 727.04 | 449,070 | -23.95(-3.19%) |
Oct 21, 2020 | 750.63 | 754.51 | 745.71 | 750.98 | 328,932 | -1.66(-0.22%) |
Oct 20, 2020 | 758.11 | 760.51 | 748.03 | 752.65 | 320,915 | -4.73(-0.62%) |
Oct 19, 2020 | 766.86 | 769.32 | 755.84 | 757.38 | 303,726 | -7.19(-0.94%) |
Oct 16, 2020 | 763.23 | 773.08 | 759.32 | 764.57 | 347,366 | +2.67(+0.35%) |
Oct 15, 2020 | 761.13 | 768.60 | 758.75 | 761.89 | 272,883 | -2.40(-0.31%) |
Oct 14, 2020 | 770.37 | 774.31 | 759.82 | 764.30 | 505,745 | -8.14(-1.05%) |
Oct 13, 2020 | 783.80 | 783.80 | 768.63 | 772.44 | 326,677 | -8.31(-1.06%) |
Oct 12, 2020 | 778.77 | 785.21 | 770.41 | 780.75 | 322,480 | +5.28(+0.68%) |
Oct 09, 2020 | 780.08 | 780.08 | 771.92 | 775.47 | 381,376 | +4.63(+0.60%) |
Oct 08, 2020 | 750.87 | 781.31 | 745.69 | 770.84 | 655,689 | +19.77(+2.63%) |
Oct 07, 2020 | 739.44 | 753.42 | 738.31 | 751.08 | 371,314 | +11.62(+1.57%) |
Oct 06, 2020 | 736.26 | 745.17 | 724.65 | 739.45 | 422,094 | +2.40(+0.33%) |
Oct 05, 2020 | 727.26 | 737.06 | 713.25 | 737.05 | 322,039 | +9.59(+1.32%) |
Oct 02, 2020 | 714.72 | 729.15 | 710.95 | 727.46 | 477,629 | +9.02(+1.26%) |
Oct 01, 2020 | 714.61 | 721.48 | 706.90 | 718.43 | 404,453 | +7.69(+1.08%) |
Sep 30, 2020 | 717.71 | 720.13 | 703.78 | 710.75 | 472,878 | -3.11(-0.44%) |
Sep 29, 2020 | 715.12 | 718.67 | 711.02 | 713.86 | 310,647 | -1.26(-0.18%) |
Sep 28, 2020 | 717.14 | 721.31 | 711.08 | 715.12 | 356,224 | +12.61(+1.80%) |
Sep 25, 2020 | 685.02 | 702.85 | 684.39 | 702.51 | 268,546 | +16.45(+2.40%) |
Sep 24, 2020 | 686.57 | 696.44 | 683.22 | 686.06 | 371,022 | +2.86(+0.42%) |
Sep 23, 2020 | 682.00 | 705.13 | 682.00 | 683.20 | 339,530 | -18.07(-2.58%) |
Sep 22, 2020 | 694.34 | 707.20 | 694.34 | 701.28 | 349,949 | +4.16(+0.60%) |
Sep 21, 2020 | 701.28 | 702.51 | 682.59 | 697.12 | 374,274 | -6.10(-0.87%) |
Sep 18, 2020 | 705.71 | 708.61 | 698.16 | 703.21 | 450,464 | -3.35(-0.47%) |
Sep 17, 2020 | 713.90 | 716.72 | 696.34 | 706.56 | 315,004 | -10.93(-1.52%) |
Sep 16, 2020 | 728.22 | 732.50 | 716.73 | 717.49 | 282,916 | -1.04(-0.14%) |
Sep 15, 2020 | 709.76 | 723.06 | 709.76 | 718.53 | 233,132 | +11.60(+1.64%) |
Sep 14, 2020 | 702.86 | 711.73 | 698.47 | 706.92 | 297,697 | +7.71(+1.10%) |
Sep 11, 2020 | 698.57 | 701.99 | 690.03 | 699.21 | 237,424 | +4.60(+0.66%) |
Sep 10, 2020 | 703.36 | 704.84 | 693.80 | 694.61 | 293,920 | -9.87(-1.40%) |
Sep 09, 2020 | 700.34 | 711.45 | 698.04 | 704.47 | 342,786 | +11.57(+1.67%) |
Sep 08, 2020 | 695.28 | 704.49 | 690.13 | 692.91 | 387,823 | -10.41(-1.48%) |
Sep 04, 2020 | 712.54 | 717.55 | 689.93 | 703.32 | 427,577 | -9.60(-1.35%) |
Sep 03, 2020 | 738.33 | 741.88 | 705.68 | 712.92 | 481,082 | -34.75(-4.65%) |
Sep 02, 2020 | 735.87 | 749.88 | 726.19 | 747.66 | 573,059 | +9.17(+1.24%) |
Sep 01, 2020 | 738.83 | 741.48 | 723.29 | 738.49 | 327,645 | +0.02(+0.00%) |
Aug 31, 2020 | 736.81 | 744.65 | 736.37 | 738.47 | 620,788 | +2.58(+0.35%) |
Aug 28, 2020 | 737.07 | 737.07 | 727.58 | 735.89 | 306,833 | -2.46(-0.33%) |
Aug 27, 2020 | 735.90 | 743.82 | 732.13 | 738.35 | 323,810 | +7.15(+0.98%) |
Aug 26, 2020 | 730.79 | 731.66 | 720.34 | 731.20 | 335,302 | +2.14(+0.29%) |
Aug 25, 2020 | 725.89 | 731.25 | 721.36 | 729.06 | 199,170 | +6.77(+0.94%) |
Aug 24, 2020 | 734.00 | 734.00 | 713.55 | 722.29 | 397,041 | -9.07(-1.24%) |
Aug 21, 2020 | 736.54 | 736.54 | 724.30 | 731.36 | 539,551 | -2.56(-0.35%) |
Aug 20, 2020 | 726.17 | 736.89 | 726.17 | 733.92 | 333,797 | +5.80(+0.80%) |
Aug 19, 2020 | 743.01 | 743.01 | 723.93 | 728.12 | 357,163 | -7.61(-1.03%) |
Aug 18, 2020 | 721.85 | 738.66 | 720.41 | 735.73 | 485,163 | +16.30(+2.27%) |
Aug 17, 2020 | 706.65 | 720.30 | 706.65 | 719.43 | 419,337 | +9.38(+1.32%) |
Aug 14, 2020 | 718.62 | 723.40 | 706.42 | 710.05 | 388,060 | -7.56(-1.05%) |
Aug 13, 2020 | 716.86 | 725.11 | 715.58 | 717.61 | 305,349 | -2.68(-0.37%) |
Aug 12, 2020 | 712.54 | 723.28 | 705.03 | 720.28 | 338,378 | +13.81(+1.95%) |
Aug 11, 2020 | 728.17 | 728.17 | 703.45 | 706.47 | 542,929 | -22.90(-3.14%) |
Aug 10, 2020 | 743.54 | 750.87 | 726.84 | 729.37 | 330,263 | -8.35(-1.13%) |
Aug 07, 2020 | 737.71 | 744.03 | 734.68 | 737.72 | 241,249 | -0.34(-0.05%) |
Aug 06, 2020 | 733.96 | 739.65 | 732.84 | 738.05 | 272,886 | -1.85(-0.25%) |
Aug 05, 2020 | 744.52 | 744.52 | 732.63 | 739.90 | 268,373 | +0.57(+0.08%) |
Aug 04, 2020 | 730.04 | 740.53 | 722.18 | 739.33 | 410,902 | +13.33(+1.84%) |