Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 621.07 | 621.83 | 597.61 | 598.27 | 7,218 | -21.10(-3.41%) |
Aug 28, 2020 | 620.32 | 626.95 | 619.37 | 619.37 | 2,534 | -7.58(-1.21%) |
Aug 27, 2020 | 634.78 | 635.90 | 626.93 | 626.95 | 4,764 | -10.42(-1.63%) |
Aug 26, 2020 | 637.89 | 644.92 | 637.37 | 637.37 | 4,162 | +0.95(+0.15%) |
Aug 25, 2020 | 632.59 | 637.42 | 607.06 | 636.42 | 7,281 | +3.79(+0.60%) |
Aug 24, 2020 | 627.41 | 632.63 | 625.70 | 632.63 | 2,486 | +5.22(+0.83%) |
Aug 21, 2020 | 649.30 | 650.29 | 626.00 | 627.41 | 6,441 | -25.95(-3.97%) |
Aug 20, 2020 | 628.84 | 658.30 | 626.95 | 653.36 | 7,428 | +22.53(+3.57%) |
Aug 19, 2020 | 624.53 | 630.83 | 623.36 | 630.83 | 5,676 | +4.72(+0.75%) |
Aug 18, 2020 | 621.15 | 630.84 | 612.32 | 626.12 | 3,368 | +1.07(+0.17%) |
Aug 17, 2020 | 622.84 | 628.94 | 619.02 | 625.05 | 4,536 | +11.17(+1.82%) |
Aug 14, 2020 | 613.90 | 619.05 | 601.90 | 613.88 | 2,745 | -7.39(-1.19%) |
Aug 13, 2020 | 617.01 | 624.49 | 617.01 | 621.27 | 2,184 | -0.09(-0.02%) |
Aug 12, 2020 | 612.28 | 637.79 | 610.86 | 621.36 | 4,790 | +10.89(+1.78%) |
Aug 11, 2020 | 621.42 | 624.49 | 610.47 | 610.47 | 3,477 | -17.43(-2.78%) |
Aug 10, 2020 | 632.59 | 632.59 | 609.34 | 627.90 | 6,277 | +16.19(+2.65%) |
Aug 07, 2020 | 623.16 | 626.00 | 597.17 | 611.71 | 5,279 | -1.06(-0.17%) |
Aug 06, 2020 | 623.37 | 623.37 | 611.57 | 612.77 | 2,897 | +1.92(+0.31%) |
Aug 05, 2020 | 615.59 | 615.59 | 610.85 | 610.85 | 5,702 | -0.95(-0.15%) |
Aug 04, 2020 | 587.17 | 611.80 | 587.17 | 611.80 | 7,428 | +22.54(+3.83%) |
Aug 03, 2020 | 598.53 | 598.53 | 581.53 | 589.26 | 13,497 | +1.99(+0.34%) |
Jul 31, 2020 | 589.54 | 590.95 | 584.62 | 587.27 | 14,043 | -2.32(-0.39%) |
Jul 30, 2020 | 586.75 | 611.02 | 581.63 | 589.59 | 7,996 | -2.33(-0.39%) |
Jul 29, 2020 | 599.49 | 599.49 | 591.18 | 591.92 | 7,221 | -4.93(-0.83%) |
Jul 28, 2020 | 600.05 | 607.38 | 594.75 | 596.85 | 6,763 | -10.30(-1.70%) |
Jul 27, 2020 | 615.59 | 615.59 | 607.16 | 607.16 | 3,623 | -5.11(-0.84%) |
Jul 24, 2020 | 590.30 | 615.02 | 590.30 | 612.27 | 4,118 | +21.00(+3.55%) |
Jul 23, 2020 | 600.45 | 600.45 | 591.27 | 591.27 | 3,589 | -7.26(-1.21%) |
Jul 22, 2020 | 605.17 | 605.17 | 598.54 | 598.54 | 2,665 | -17.53(-2.85%) |
Jul 21, 2020 | 632.61 | 640.09 | 616.07 | 616.07 | 3,183 | -14.25(-2.26%) |
Jul 20, 2020 | 623.89 | 630.32 | 623.89 | 630.32 | 2,546 | -1.68(-0.27%) |
Jul 17, 2020 | 617.48 | 632.00 | 612.27 | 632.00 | 3,167 | +11.16(+1.80%) |
Jul 16, 2020 | 622.22 | 629.18 | 620.84 | 620.84 | 3,195 | -0.43(-0.07%) |
Jul 15, 2020 | 628.26 | 628.26 | 615.62 | 621.27 | 4,595 | +9.47(+1.55%) |
Jul 14, 2020 | 611.80 | 611.80 | 611.80 | 611.80 | 1,885 | +8.24(+1.37%) |
Jul 13, 2020 | 609.71 | 621.71 | 603.56 | 603.56 | 3,799 | +0.01(+0.00%) |
Jul 10, 2020 | 595.51 | 603.55 | 591.44 | 603.55 | 5,385 | +5.88(+0.98%) |
Jul 09, 2020 | 603.84 | 603.84 | 595.70 | 597.67 | 3,831 | -5.80(-0.96%) |
Jul 08, 2020 | 608.97 | 608.97 | 603.46 | 603.46 | 3,757 | -6.37(-1.05%) |
Jul 07, 2020 | 614.19 | 617.48 | 606.45 | 609.84 | 2,640 | -6.88(-1.12%) |
Jul 06, 2020 | 622.11 | 644.00 | 606.80 | 616.72 | 6,048 | +2.99(+0.49%) |
Jul 02, 2020 | 613.03 | 613.73 | 613.03 | 613.73 | 3,590 | +1.08(+0.18%) |
Jul 01, 2020 | 609.90 | 621.04 | 604.80 | 612.65 | 5,723 | +9.37(+1.55%) |
Jun 30, 2020 | 593.01 | 614.63 | 593.01 | 603.28 | 15,828 | +3.80(+0.63%) |
Jun 29, 2020 | 594.66 | 599.49 | 594.66 | 599.49 | 5,275 | +12.76(+2.17%) |
Jun 26, 2020 | 622.19 | 622.19 | 586.73 | 586.73 | 16,049 | -40.13(-6.40%) |
Jun 25, 2020 | 616.63 | 627.77 | 614.08 | 626.86 | 10,012 | +6.61(+1.07%) |
Jun 24, 2020 | 628.18 | 629.24 | 618.53 | 620.25 | 6,483 | -8.59(-1.37%) |
Jun 23, 2020 | 622.87 | 628.84 | 622.87 | 628.84 | 3,101 | +7.49(+1.21%) |
Jun 22, 2020 | 615.87 | 642.77 | 615.87 | 621.34 | 4,391 | -3.71(-0.59%) |
Jun 19, 2020 | 616.44 | 625.06 | 615.64 | 625.06 | 19,639 | +16.06(+2.64%) |
Jun 18, 2020 | 612.72 | 613.05 | 608.99 | 608.99 | 3,047 | -5.59(-0.91%) |
Jun 17, 2020 | 614.58 | 614.58 | 614.58 | 614.58 | 1,884 | -5.63(-0.91%) |
Jun 16, 2020 | 621.84 | 621.84 | 617.13 | 620.22 | 2,671 | +1.98(+0.32%) |
Jun 15, 2020 | 608.96 | 618.24 | 608.96 | 618.24 | 4,546 | +2.65(+0.43%) |
Jun 12, 2020 | 617.95 | 618.52 | 615.59 | 615.59 | 3,906 | -0.43(-0.07%) |
Jun 11, 2020 | 616.28 | 621.66 | 609.55 | 616.01 | 9,350 | -9.45(-1.51%) |
Jun 10, 2020 | 618.85 | 630.68 | 618.85 | 625.46 | 4,235 | +9.35(+1.52%) |
Jun 09, 2020 | 614.12 | 623.77 | 614.12 | 616.12 | 3,731 | -2.78(-0.45%) |
Jun 08, 2020 | 618.89 | 618.89 | 618.89 | 618.89 | 2,360 | -10.35(-1.64%) |
Jun 05, 2020 | 630.82 | 638.88 | 621.68 | 629.24 | 6,562 | +12.59(+2.04%) |
Jun 04, 2020 | 624.62 | 626.64 | 616.64 | 616.64 | 6,922 | -10.33(-1.65%) |
Jun 03, 2020 | 617.20 | 637.74 | 617.20 | 626.97 | 8,609 | +9.87(+1.60%) |
Jun 02, 2020 | 614.13 | 620.77 | 614.13 | 617.10 | 5,927 | +5.53(+0.90%) |