Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 897.90 | 910.38 | 888.65 | 888.65 | 11,702 | -14.56(-1.61%) |
Aug 28, 2020 | 888.37 | 903.20 | 888.37 | 903.20 | 8,526 | +11.96(+1.34%) |
Aug 27, 2020 | 887.06 | 892.49 | 884.20 | 891.24 | 9,196 | +17.94(+2.05%) |
Aug 26, 2020 | 875.28 | 876.84 | 868.06 | 873.29 | 12,930 | -17.84(-2.00%) |
Aug 25, 2020 | 871.29 | 891.14 | 871.29 | 891.14 | 16,055 | +17.84(+2.04%) |
Aug 24, 2020 | 873.29 | 873.29 | 866.03 | 873.29 | 14,972 | -1.07(-0.12%) |
Aug 21, 2020 | 878.33 | 879.27 | 868.86 | 874.36 | 6,118 | -1.93(-0.22%) |
Aug 20, 2020 | 886.32 | 889.41 | 875.39 | 876.29 | 9,064 | -15.47(-1.73%) |
Aug 19, 2020 | 895.98 | 897.21 | 889.24 | 891.77 | 6,969 | -4.96(-0.55%) |
Aug 18, 2020 | 895.76 | 908.89 | 894.67 | 896.72 | 9,561 | -0.25(-0.03%) |
Aug 17, 2020 | 904.75 | 906.70 | 885.54 | 896.97 | 19,122 | -4.37(-0.48%) |
Aug 14, 2020 | 908.21 | 919.55 | 901.34 | 901.34 | 9,027 | -10.87(-1.19%) |
Aug 13, 2020 | 906.27 | 912.41 | 906.27 | 912.20 | 6,088 | +0.03(+0.00%) |
Aug 12, 2020 | 938.51 | 938.51 | 912.17 | 912.17 | 7,867 | -25.92(-2.76%) |
Aug 11, 2020 | 958.16 | 958.99 | 938.09 | 938.09 | 7,775 | -14.44(-1.52%) |
Aug 10, 2020 | 919.15 | 956.82 | 919.15 | 952.53 | 13,842 | +33.88(+3.69%) |
Aug 07, 2020 | 874.28 | 922.13 | 872.34 | 918.65 | 15,748 | +34.42(+3.89%) |
Aug 06, 2020 | 888.71 | 890.62 | 879.76 | 884.23 | 6,558 | -0.01(-0.00%) |
Aug 05, 2020 | 881.70 | 884.24 | 866.32 | 884.24 | 15,243 | +4.57(+0.52%) |
Aug 04, 2020 | 881.08 | 891.23 | 877.29 | 879.67 | 10,608 | -6.82(-0.77%) |
Aug 03, 2020 | 881.06 | 886.98 | 865.32 | 886.49 | 11,820 | +9.08(+1.04%) |
Jul 31, 2020 | 864.79 | 882.58 | 863.32 | 877.41 | 10,030 | +20.07(+2.34%) |
Jul 30, 2020 | 865.86 | 867.76 | 857.34 | 857.34 | 4,298 | -11.07(-1.27%) |
Jul 29, 2020 | 860.30 | 882.22 | 860.30 | 868.41 | 8,262 | +21.03(+2.48%) |
Jul 28, 2020 | 843.61 | 850.75 | 843.39 | 847.37 | 6,027 | +0.10(+0.01%) |
Jul 27, 2020 | 877.29 | 878.76 | 844.81 | 847.27 | 9,883 | -28.17(-3.22%) |
Jul 24, 2020 | 884.27 | 900.14 | 875.45 | 875.45 | 10,833 | -18.49(-2.07%) |
Jul 23, 2020 | 876.23 | 897.48 | 876.23 | 893.94 | 12,943 | +22.01(+2.52%) |
Jul 22, 2020 | 869.87 | 875.52 | 867.31 | 871.93 | 8,544 | -5.32(-0.61%) |
Jul 21, 2020 | 867.27 | 880.62 | 864.33 | 877.25 | 13,388 | +10.86(+1.25%) |
Jul 20, 2020 | 868.18 | 878.85 | 866.39 | 866.39 | 8,420 | -0.67(-0.08%) |
Jul 17, 2020 | 881.26 | 883.20 | 863.63 | 867.06 | 9,629 | -8.22(-0.94%) |
Jul 16, 2020 | 874.29 | 882.29 | 874.29 | 875.29 | 10,576 | +7.42(+0.85%) |
Jul 15, 2020 | 867.44 | 868.30 | 854.24 | 867.87 | 17,034 | +6.31(+0.73%) |
Jul 14, 2020 | 861.34 | 862.00 | 855.56 | 861.56 | 7,315 | -2.25(-0.26%) |
Jul 13, 2020 | 872.31 | 880.32 | 858.64 | 863.81 | 8,655 | -0.31(-0.04%) |
Jul 10, 2020 | 841.17 | 879.88 | 841.17 | 864.12 | 13,441 | +24.24(+2.89%) |
Jul 09, 2020 | 862.98 | 862.98 | 839.89 | 839.89 | 16,977 | -26.43(-3.05%) |
Jul 08, 2020 | 874.19 | 891.05 | 862.33 | 866.32 | 23,707 | -10.32(-1.18%) |
Jul 07, 2020 | 898.21 | 898.21 | 871.46 | 876.63 | 15,300 | -27.67(-3.06%) |
Jul 06, 2020 | 892.85 | 916.22 | 892.85 | 904.31 | 53,493 | +9.74(+1.09%) |
Jul 02, 2020 | 889.34 | 894.57 | 881.28 | 894.57 | 29,992 | +7.89(+0.89%) |
Jul 01, 2020 | 884.56 | 892.22 | 879.86 | 886.68 | 14,626 | +1.46(+0.16%) |
Jun 30, 2020 | 881.32 | 885.23 | 874.40 | 885.23 | 8,447 | +6.95(+0.79%) |
Jun 29, 2020 | 882.54 | 884.07 | 867.08 | 878.28 | 25,676 | -1.79(-0.20%) |
Jun 26, 2020 | 870.80 | 883.96 | 863.93 | 880.07 | 37,917 | +8.77(+1.01%) |
Jun 25, 2020 | 869.41 | 874.36 | 858.28 | 871.30 | 15,376 | +2.49(+0.29%) |
Jun 24, 2020 | 867.61 | 873.48 | 852.37 | 868.81 | 17,193 | -8.29(-0.95%) |
Jun 23, 2020 | 875.46 | 888.23 | 870.90 | 877.10 | 27,714 | +4.80(+0.55%) |
Jun 22, 2020 | 866.77 | 895.83 | 859.27 | 872.30 | 24,145 | +0.13(+0.01%) |
Jun 19, 2020 | 865.70 | 875.70 | 849.74 | 872.17 | 39,522 | +11.72(+1.36%) |
Jun 18, 2020 | 869.41 | 873.29 | 860.44 | 860.44 | 18,139 | -9.86(-1.13%) |
Jun 17, 2020 | 877.18 | 878.08 | 857.23 | 870.30 | 39,830 | -4.66(-0.53%) |
Jun 16, 2020 | 853.43 | 881.92 | 853.43 | 874.97 | 27,323 | +23.66(+2.78%) |
Jun 15, 2020 | 827.27 | 855.53 | 821.30 | 851.31 | 26,046 | +25.10(+3.04%) |
Jun 12, 2020 | 833.44 | 840.11 | 810.73 | 826.21 | 19,761 | +3.67(+0.45%) |
Jun 11, 2020 | 851.45 | 856.47 | 822.54 | 822.54 | 23,038 | -51.04(-5.84%) |
Jun 10, 2020 | 899.24 | 899.24 | 869.80 | 873.58 | 23,858 | -26.71(-2.97%) |
Jun 09, 2020 | 904.21 | 915.22 | 897.22 | 900.29 | 18,566 | -16.87(-1.84%) |
Jun 08, 2020 | 917.79 | 925.25 | 909.94 | 917.16 | 17,719 | +1.68(+0.18%) |
Jun 05, 2020 | 906.07 | 921.14 | 904.39 | 915.48 | 20,864 | +28.86(+3.26%) |
Jun 04, 2020 | 883.32 | 926.99 | 880.64 | 886.62 | 12,873 | -0.61(-0.07%) |
Jun 03, 2020 | 866.28 | 896.02 | 866.28 | 887.23 | 17,883 | +24.29(+2.82%) |
Jun 02, 2020 | 892.22 | 893.54 | 861.33 | 862.94 | 23,367 | -32.53(-3.63%) |