Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 620.81 | 621.58 | 597.37 | 598.03 | 7,221 | -21.09(-3.41%) |
Aug 28, 2020 | 620.07 | 626.69 | 619.12 | 619.12 | 2,535 | -7.57(-1.21%) |
Aug 27, 2020 | 634.52 | 635.64 | 626.67 | 626.69 | 4,766 | -10.41(-1.63%) |
Aug 26, 2020 | 637.63 | 644.65 | 637.11 | 637.11 | 4,164 | +0.95(+0.15%) |
Aug 25, 2020 | 632.33 | 637.16 | 606.81 | 636.16 | 7,284 | +3.79(+0.60%) |
Aug 24, 2020 | 627.16 | 632.37 | 625.44 | 632.37 | 2,487 | +5.22(+0.83%) |
Aug 21, 2020 | 649.03 | 650.02 | 625.75 | 627.16 | 6,443 | -25.94(-3.97%) |
Aug 20, 2020 | 628.59 | 658.03 | 626.69 | 653.10 | 7,431 | +22.52(+3.57%) |
Aug 19, 2020 | 624.27 | 630.57 | 623.11 | 630.57 | 5,678 | +4.71(+0.75%) |
Aug 18, 2020 | 620.90 | 630.58 | 612.07 | 625.86 | 3,369 | +1.07(+0.17%) |
Aug 17, 2020 | 622.58 | 628.68 | 618.77 | 624.79 | 4,538 | +11.16(+1.82%) |
Aug 14, 2020 | 613.65 | 618.80 | 601.65 | 613.63 | 2,746 | -7.38(-1.19%) |
Aug 13, 2020 | 616.75 | 624.23 | 616.75 | 621.01 | 2,185 | -0.09(-0.02%) |
Aug 12, 2020 | 612.03 | 637.53 | 610.61 | 621.11 | 4,792 | +10.89(+1.78%) |
Aug 11, 2020 | 621.16 | 624.23 | 610.22 | 610.22 | 3,478 | -17.42(-2.78%) |
Aug 10, 2020 | 632.33 | 632.33 | 609.09 | 627.64 | 6,279 | +16.18(+2.65%) |
Aug 07, 2020 | 622.91 | 625.75 | 596.93 | 611.46 | 5,281 | -1.06(-0.17%) |
Aug 06, 2020 | 623.12 | 623.12 | 611.31 | 612.52 | 2,898 | +1.92(+0.31%) |
Aug 05, 2020 | 615.33 | 615.33 | 610.60 | 610.60 | 5,705 | -0.95(-0.15%) |
Aug 04, 2020 | 586.93 | 611.55 | 586.93 | 611.55 | 7,431 | +22.53(+3.83%) |
Aug 03, 2020 | 598.28 | 598.28 | 581.29 | 589.01 | 13,503 | +1.99(+0.34%) |
Jul 31, 2020 | 589.30 | 590.71 | 584.38 | 587.03 | 14,049 | -2.32(-0.39%) |
Jul 30, 2020 | 586.51 | 610.76 | 581.39 | 589.35 | 7,999 | -2.33(-0.39%) |
Jul 29, 2020 | 599.24 | 599.24 | 590.94 | 591.68 | 7,224 | -4.93(-0.83%) |
Jul 28, 2020 | 599.81 | 607.13 | 594.51 | 596.61 | 6,765 | -10.30(-1.70%) |
Jul 27, 2020 | 615.33 | 615.33 | 606.91 | 606.91 | 3,625 | -5.11(-0.84%) |
Jul 24, 2020 | 590.06 | 614.76 | 590.06 | 612.02 | 4,119 | +20.99(+3.55%) |
Jul 23, 2020 | 600.21 | 600.21 | 591.03 | 591.03 | 3,590 | -7.26(-1.21%) |
Jul 22, 2020 | 604.92 | 604.92 | 598.29 | 598.29 | 2,666 | -17.52(-2.85%) |
Jul 21, 2020 | 632.35 | 639.82 | 615.82 | 615.82 | 3,184 | -14.25(-2.26%) |
Jul 20, 2020 | 623.63 | 630.06 | 623.63 | 630.06 | 2,547 | -1.68(-0.27%) |
Jul 17, 2020 | 617.23 | 631.74 | 612.02 | 631.74 | 3,169 | +11.15(+1.80%) |
Jul 16, 2020 | 621.96 | 628.92 | 620.59 | 620.59 | 3,196 | -0.43(-0.07%) |
Jul 15, 2020 | 628.00 | 628.00 | 615.37 | 621.01 | 4,597 | +9.47(+1.55%) |
Jul 14, 2020 | 611.55 | 611.55 | 611.55 | 611.55 | 1,886 | +8.24(+1.37%) |
Jul 13, 2020 | 609.46 | 621.46 | 603.31 | 603.31 | 3,800 | +0.01(+0.00%) |
Jul 10, 2020 | 595.26 | 603.30 | 591.19 | 603.30 | 5,387 | +5.88(+0.98%) |
Jul 09, 2020 | 603.59 | 603.59 | 595.45 | 597.42 | 3,833 | -5.79(-0.96%) |
Jul 08, 2020 | 608.72 | 608.72 | 603.22 | 603.22 | 3,759 | -6.37(-1.05%) |
Jul 07, 2020 | 613.94 | 617.23 | 606.20 | 609.59 | 2,641 | -6.88(-1.12%) |
Jul 06, 2020 | 621.86 | 643.73 | 606.55 | 616.47 | 6,050 | +2.99(+0.49%) |
Jul 02, 2020 | 612.78 | 613.48 | 612.78 | 613.48 | 3,591 | +1.08(+0.18%) |
Jul 01, 2020 | 609.65 | 620.78 | 604.55 | 612.40 | 5,725 | +9.36(+1.55%) |
Jun 30, 2020 | 592.76 | 614.38 | 592.76 | 603.04 | 15,834 | +3.80(+0.63%) |
Jun 29, 2020 | 594.41 | 599.24 | 594.41 | 599.24 | 5,277 | +12.75(+2.17%) |
Jun 26, 2020 | 621.93 | 621.93 | 586.49 | 586.49 | 16,056 | -40.11(-6.40%) |
Jun 25, 2020 | 616.37 | 627.52 | 613.83 | 626.60 | 10,016 | +6.61(+1.07%) |
Jun 24, 2020 | 627.92 | 628.98 | 618.28 | 619.99 | 6,485 | -8.59(-1.37%) |
Jun 23, 2020 | 622.61 | 628.58 | 622.61 | 628.58 | 3,102 | +7.49(+1.21%) |
Jun 22, 2020 | 615.62 | 642.51 | 615.62 | 621.09 | 4,393 | -3.71(-0.59%) |
Jun 19, 2020 | 616.18 | 624.80 | 615.39 | 624.80 | 19,647 | +16.05(+2.64%) |
Jun 18, 2020 | 612.46 | 612.80 | 608.74 | 608.74 | 3,048 | -5.58(-0.91%) |
Jun 17, 2020 | 614.33 | 614.33 | 614.33 | 614.33 | 1,885 | -5.63(-0.91%) |
Jun 16, 2020 | 621.58 | 621.58 | 616.88 | 619.96 | 2,672 | +1.98(+0.32%) |
Jun 15, 2020 | 608.71 | 617.98 | 608.71 | 617.98 | 4,548 | +2.65(+0.43%) |
Jun 12, 2020 | 617.70 | 618.27 | 615.33 | 615.33 | 3,908 | -0.43(-0.07%) |
Jun 11, 2020 | 616.02 | 621.41 | 609.30 | 615.76 | 9,353 | -9.44(-1.51%) |
Jun 10, 2020 | 618.59 | 630.42 | 618.59 | 625.20 | 4,237 | +9.34(+1.52%) |
Jun 09, 2020 | 613.87 | 623.52 | 613.87 | 615.86 | 3,733 | -2.78(-0.45%) |
Jun 08, 2020 | 618.64 | 618.64 | 618.64 | 618.64 | 2,361 | -10.34(-1.64%) |
Jun 05, 2020 | 630.56 | 638.62 | 621.42 | 628.98 | 6,564 | +12.59(+2.04%) |
Jun 04, 2020 | 624.36 | 626.38 | 616.39 | 616.39 | 6,924 | -10.32(-1.65%) |
Jun 03, 2020 | 616.95 | 637.48 | 616.95 | 626.71 | 8,612 | +9.87(+1.60%) |
Jun 02, 2020 | 613.88 | 620.52 | 613.88 | 616.85 | 5,929 | +5.52(+0.90%) |