Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 326.30 | 331.20 | 303.00 | 307.40 | 136,095 | -1.80(-0.58%) |
Aug 28, 2020 | 307.90 | 315.90 | 304.01 | 309.20 | 111,760 | +3.60(+1.18%) |
Aug 27, 2020 | 320.60 | 321.10 | 301.20 | 305.60 | 177,009 | -32.90(-9.72%) |
Aug 26, 2020 | 325.20 | 340.20 | 321.00 | 338.50 | 107,299 | +11.80(+3.61%) |
Aug 25, 2020 | 324.10 | 327.30 | 319.70 | 326.70 | 107,288 | +6.10(+1.90%) |
Aug 24, 2020 | 317.10 | 322.50 | 311.20 | 320.60 | 134,223 | -3.40(-1.05%) |
Aug 21, 2020 | 347.70 | 348.70 | 319.10 | 324.00 | 159,880 | -9.00(-2.70%) |
Aug 20, 2020 | 323.00 | 333.30 | 320.50 | 333.00 | 112,893 | +10.90(+3.38%) |
Aug 19, 2020 | 322.80 | 326.20 | 319.00 | 322.10 | 58,487 | -1.30(-0.40%) |
Aug 18, 2020 | 320.60 | 326.50 | 315.40 | 323.40 | 101,687 | -13.20(-3.92%) |
Aug 17, 2020 | 334.60 | 345.00 | 330.50 | 336.60 | 94,934 | -0.80(-0.24%) |
Aug 14, 2020 | 345.40 | 348.89 | 330.10 | 337.40 | 160,250 | -28.90(-7.89%) |
Aug 13, 2020 | 375.30 | 377.50 | 363.30 | 366.30 | 67,521 | -10.30(-2.73%) |
Aug 12, 2020 | 392.10 | 396.00 | 372.90 | 376.60 | 95,791 | -3.40(-0.89%) |
Aug 11, 2020 | 367.70 | 380.60 | 363.00 | 380.00 | 57,142 | +2.40(+0.64%) |
Aug 10, 2020 | 366.90 | 390.60 | 364.71 | 377.60 | 112,350 | +25.20(+7.15%) |
Aug 07, 2020 | 359.10 | 376.59 | 348.80 | 352.40 | 152,280 | -35.10(-9.06%) |
Aug 06, 2020 | 342.80 | 390.10 | 340.20 | 387.50 | 149,743 | +22.20(+6.08%) |
Aug 05, 2020 | 365.30 | 380.60 | 350.40 | 365.30 | 135,899 | -9.00(-2.40%) |
Aug 04, 2020 | 405.20 | 414.40 | 367.90 | 374.30 | 154,915 | -29.50(-7.31%) |
Aug 03, 2020 | 482.90 | 489.40 | 371.00 | 403.80 | 303,491 | -205.30(-33.71%) |
Jul 31, 2020 | 593.10 | 622.30 | 585.50 | 609.10 | 59,630 | +18.50(+3.13%) |
Jul 30, 2020 | 559.60 | 598.40 | 554.70 | 590.60 | 57,006 | +39.20(+7.11%) |
Jul 29, 2020 | 571.30 | 577.20 | 532.40 | 551.40 | 86,663 | -31.30(-5.37%) |
Jul 28, 2020 | 578.10 | 615.10 | 576.00 | 582.70 | 62,460 | -52.20(-8.22%) |
Jul 27, 2020 | 600.50 | 643.60 | 592.01 | 634.90 | 58,456 | +48.90(+8.34%) |
Jul 24, 2020 | 615.60 | 619.10 | 580.00 | 586.00 | 86,520 | -20.50(-3.38%) |
Jul 23, 2020 | 679.60 | 700.30 | 590.30 | 606.50 | 108,090 | -84.00(-12.17%) |
Jul 22, 2020 | 731.20 | 737.00 | 684.60 | 690.50 | 23,275 | -21.50(-3.02%) |
Jul 21, 2020 | 702.00 | 720.60 | 700.10 | 712.00 | 20,566 | -14.30(-1.97%) |
Jul 20, 2020 | 710.60 | 755.30 | 710.60 | 726.30 | 55,287 | +51.30(+7.60%) |
Jul 17, 2020 | 654.10 | 679.70 | 648.30 | 675.00 | 27,580 | +15.20(+2.30%) |
Jul 16, 2020 | 633.50 | 671.90 | 615.83 | 659.80 | 36,627 | +32.70(+5.21%) |
Jul 15, 2020 | 641.00 | 665.90 | 623.30 | 627.10 | 22,103 | -21.00(-3.24%) |
Jul 14, 2020 | 660.80 | 667.80 | 632.90 | 648.10 | 25,735 | -5.80(-0.89%) |
Jul 13, 2020 | 617.20 | 654.70 | 608.70 | 653.90 | 35,619 | +42.60(+6.97%) |
Jul 10, 2020 | 610.50 | 619.40 | 594.00 | 611.30 | 39,880 | -19.00(-3.01%) |
Jul 09, 2020 | 568.10 | 633.20 | 563.20 | 630.30 | 48,553 | +38.30(+6.47%) |
Jul 08, 2020 | 577.80 | 600.00 | 571.60 | 592.00 | 33,385 | +28.60(+5.08%) |
Jul 07, 2020 | 547.10 | 564.40 | 529.00 | 563.40 | 52,988 | -26.50(-4.49%) |
Jul 06, 2020 | 615.00 | 629.00 | 584.20 | 589.90 | 36,606 | -88.50(-13.05%) |
Jul 02, 2020 | 713.10 | 713.10 | 666.00 | 678.40 | 28,510 | -29.20(-4.13%) |
Jul 01, 2020 | 710.80 | 733.80 | 698.10 | 707.60 | 60,652 | +35.50(+5.28%) |
Jun 30, 2020 | 658.90 | 701.40 | 653.60 | 672.10 | 43,330 | -35.90(-5.07%) |
Jun 29, 2020 | 731.20 | 739.30 | 656.50 | 708.00 | 29,387 | -151.80(-17.66%) |
Jun 26, 2020 | 871.90 | 871.90 | 837.60 | 859.80 | 11,590 | -3.10(-0.36%) |
Jun 25, 2020 | 795.60 | 872.90 | 787.40 | 862.90 | 11,982 | +103.80(+13.67%) |
Jun 24, 2020 | 743.80 | 760.20 | 720.20 | 759.10 | 5,741 | +19.20(+2.59%) |
Jun 23, 2020 | 722.40 | 744.10 | 717.60 | 739.90 | 7,309 | +32.10(+4.54%) |
Jun 22, 2020 | 690.30 | 715.70 | 669.60 | 707.80 | 7,111 | +13.47(+1.94%) |
Jun 19, 2020 | 699.10 | 700.60 | 680.00 | 694.33 | 2,470 | -15.77(-2.22%) |
Jun 18, 2020 | 725.10 | 726.10 | 690.40 | 710.10 | 3,692 | -1.10(-0.15%) |
Jun 17, 2020 | 725.20 | 731.20 | 704.00 | 711.20 | 2,619 | -12.60(-1.74%) |
Jun 16, 2020 | 720.70 | 733.20 | 709.60 | 723.80 | 4,438 | +42.10(+6.18%) |
Jun 15, 2020 | 664.80 | 689.60 | 664.20 | 681.70 | 5,656 | +39.57(+6.16%) |
Jun 12, 2020 | 609.00 | 649.00 | 609.00 | 642.13 | 2,600 | +44.94(+7.53%) |
Jun 11, 2020 | 603.65 | 620.00 | 589.10 | 597.19 | 1,526 | -15.81(-2.58%) |
Jun 10, 2020 | 617.40 | 620.40 | 603.00 | 613.00 | 2,641 | -13.60(-2.17%) |
Jun 09, 2020 | 617.20 | 630.00 | 612.80 | 626.60 | 24,709 | +29.00(+4.85%) |
Jun 08, 2020 | 609.70 | 617.20 | 596.90 | 597.60 | 9,090 | -3.60(-0.60%) |
Jun 05, 2020 | 571.30 | 612.80 | 570.30 | 601.20 | 2,540 | +15.35(+2.62%) |
Jun 04, 2020 | 584.80 | 602.60 | 570.00 | 585.85 | 2,752 | -9.35(-1.57%) |
Jun 03, 2020 | 565.60 | 606.60 | 561.30 | 595.20 | 13,943 | -24.20(-3.91%) |
Jun 02, 2020 | 612.80 | 623.40 | 602.60 | 619.40 | 2,926 | +3.60(+0.58%) |