Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 560.00 | 560.00 | 554.23 | 554.56 | 51,011 | -7.17(-1.28%) |
Aug 28, 2020 | 565.00 | 565.00 | 557.00 | 561.73 | 29,600 | -0.15(-0.03%) |
Aug 27, 2020 | 546.10 | 566.74 | 546.10 | 561.88 | 46,343 | +19.09(+3.52%) |
Aug 26, 2020 | 548.91 | 548.91 | 542.79 | 542.79 | 56,413 | -5.68(-1.04%) |
Aug 25, 2020 | 547.66 | 549.66 | 542.25 | 548.47 | 53,194 | +2.10(+0.38%) |
Aug 24, 2020 | 539.94 | 546.95 | 539.94 | 546.37 | 41,820 | +7.73(+1.44%) |
Aug 21, 2020 | 533.65 | 546.54 | 533.50 | 538.64 | 57,800 | +5.00(+0.94%) |
Aug 20, 2020 | 524.89 | 536.57 | 524.14 | 533.64 | 49,483 | +2.39(+0.45%) |
Aug 19, 2020 | 544.83 | 544.83 | 530.65 | 531.25 | 59,445 | -9.51(-1.76%) |
Aug 18, 2020 | 534.76 | 546.98 | 534.76 | 540.76 | 67,357 | +2.64(+0.49%) |
Aug 17, 2020 | 547.49 | 551.67 | 535.23 | 538.12 | 62,847 | -11.58(-2.11%) |
Aug 14, 2020 | 540.40 | 562.31 | 540.40 | 549.70 | 42,200 | +3.31(+0.61%) |
Aug 13, 2020 | 545.54 | 556.97 | 545.00 | 546.39 | 51,483 | -4.07(-0.74%) |
Aug 12, 2020 | 562.29 | 562.29 | 549.43 | 550.46 | 43,163 | -4.16(-0.75%) |
Aug 11, 2020 | 573.26 | 583.45 | 552.72 | 554.62 | 73,877 | -9.09(-1.61%) |
Aug 10, 2020 | 544.20 | 567.72 | 542.00 | 563.71 | 63,500 | +24.04(+4.45%) |
Aug 07, 2020 | 516.33 | 540.74 | 516.33 | 539.67 | 36,700 | +20.10(+3.87%) |
Aug 06, 2020 | 522.32 | 527.28 | 518.72 | 519.57 | 46,847 | -1.94(-0.37%) |
Aug 05, 2020 | 510.00 | 540.41 | 510.00 | 521.51 | 106,474 | -4.24(-0.81%) |
Aug 04, 2020 | 527.04 | 534.19 | 525.71 | 525.75 | 64,357 | -5.51(-1.04%) |
Aug 03, 2020 | 528.34 | 533.41 | 521.02 | 531.26 | 58,401 | +8.94(+1.71%) |
Jul 31, 2020 | 518.60 | 525.28 | 513.69 | 522.32 | 48,800 | +1.46(+0.28%) |
Jul 30, 2020 | 518.69 | 526.48 | 512.41 | 520.86 | 31,435 | -9.64(-1.82%) |
Jul 29, 2020 | 515.70 | 532.12 | 515.70 | 530.50 | 50,219 | +12.30(+2.37%) |
Jul 28, 2020 | 521.01 | 526.13 | 517.81 | 518.20 | 41,111 | -6.61(-1.26%) |
Jul 27, 2020 | 535.65 | 535.65 | 520.80 | 524.81 | 55,985 | -12.19(-2.27%) |
Jul 24, 2020 | 537.49 | 540.13 | 533.82 | 537.00 | 77,500 | +4.07(+0.76%) |
Jul 23, 2020 | 523.27 | 538.78 | 523.27 | 532.93 | 50,242 | +3.90(+0.74%) |
Jul 22, 2020 | 512.64 | 529.03 | 512.64 | 529.03 | 40,132 | +11.30(+2.18%) |
Jul 21, 2020 | 515.90 | 527.71 | 513.36 | 517.73 | 43,851 | +5.24(+1.02%) |
Jul 20, 2020 | 518.09 | 518.30 | 510.16 | 512.49 | 51,296 | -9.52(-1.82%) |
Jul 17, 2020 | 534.97 | 540.60 | 519.93 | 522.01 | 58,100 | -14.49(-2.70%) |
Jul 16, 2020 | 518.58 | 538.57 | 517.04 | 536.50 | 70,905 | +16.07(+3.09%) |
Jul 15, 2020 | 514.90 | 521.59 | 508.39 | 520.43 | 48,595 | +21.75(+4.36%) |
Jul 14, 2020 | 491.33 | 501.36 | 489.09 | 498.68 | 46,616 | +7.37(+1.50%) |
Jul 13, 2020 | 493.46 | 500.75 | 488.01 | 491.31 | 43,400 | +3.17(+0.65%) |
Jul 10, 2020 | 471.19 | 489.53 | 471.19 | 488.14 | 39,100 | +16.95(+3.60%) |
Jul 09, 2020 | 486.47 | 486.47 | 467.55 | 471.19 | 73,617 | -16.57(-3.40%) |
Jul 08, 2020 | 486.50 | 492.96 | 483.07 | 487.76 | 57,287 | +2.74(+0.56%) |
Jul 07, 2020 | 493.85 | 494.72 | 485.00 | 485.02 | 73,946 | -3.80(-0.78%) |
Jul 06, 2020 | 502.02 | 504.01 | 483.32 | 488.82 | 53,991 | -2.20(-0.45%) |
Jul 02, 2020 | 495.49 | 502.18 | 487.76 | 491.02 | 67,400 | +5.58(+1.15%) |
Jul 01, 2020 | 489.34 | 492.81 | 480.68 | 485.44 | 55,287 | -3.70(-0.76%) |
Jun 30, 2020 | 490.84 | 495.38 | 484.34 | 489.14 | 64,223 | +2.70(+0.56%) |
Jun 29, 2020 | 481.74 | 491.69 | 478.00 | 486.44 | 44,770 | +10.54(+2.21%) |
Jun 26, 2020 | 480.60 | 482.76 | 470.84 | 475.90 | 121,700 | -13.60(-2.78%) |
Jun 25, 2020 | 464.00 | 490.35 | 462.54 | 489.50 | 90,222 | +22.42(+4.80%) |
Jun 24, 2020 | 479.15 | 485.79 | 460.58 | 467.08 | 93,311 | -18.83(-3.88%) |
Jun 23, 2020 | 495.00 | 496.00 | 485.91 | 485.91 | 100,877 | -0.17(-0.03%) |
Jun 22, 2020 | 480.13 | 490.57 | 477.60 | 486.08 | 126,573 | +2.56(+0.53%) |
Jun 19, 2020 | 508.74 | 508.74 | 482.83 | 483.52 | 123,700 | -16.82(-3.36%) |
Jun 18, 2020 | 499.37 | 508.72 | 498.21 | 500.34 | 54,773 | -4.80(-0.95%) |
Jun 17, 2020 | 506.02 | 511.44 | 500.74 | 505.14 | 52,394 | -1.14(-0.23%) |
Jun 16, 2020 | 525.86 | 527.03 | 504.34 | 506.28 | 45,117 | -0.74(-0.15%) |
Jun 15, 2020 | 485.01 | 514.92 | 479.88 | 507.02 | 70,976 | +2.74(+0.54%) |
Jun 12, 2020 | 520.92 | 520.92 | 489.14 | 504.28 | 68,600 | +7.29(+1.47%) |
Jun 11, 2020 | 506.15 | 516.27 | 495.75 | 496.99 | 126,978 | -33.03(-6.23%) |
Jun 10, 2020 | 555.75 | 555.75 | 530.02 | 530.02 | 113,605 | -31.86(-5.67%) |
Jun 09, 2020 | 573.52 | 575.10 | 561.47 | 561.88 | 50,227 | -24.11(-4.11%) |
Jun 08, 2020 | 581.80 | 591.50 | 578.34 | 585.99 | 59,182 | +6.73(+1.16%) |
Jun 05, 2020 | 581.49 | 588.43 | 566.24 | 579.26 | 59,800 | +25.46(+4.60%) |
Jun 04, 2020 | 541.29 | 554.16 | 536.02 | 553.80 | 57,478 | +6.57(+1.20%) |
Jun 03, 2020 | 530.00 | 547.63 | 530.00 | 547.23 | 48,522 | +21.24(+4.04%) |
Jun 02, 2020 | 513.23 | 532.09 | 509.66 | 525.99 | 49,639 | +13.88(+2.71%) |