Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 393.34 | 408.81 | 391.31 | 403.77 | 719,265 | +12.09(+3.09%) |
Sep 29, 2020 | 390.79 | 394.35 | 388.89 | 391.68 | 868,902 | +2.07(+0.53%) |
Sep 28, 2020 | 393.47 | 398.83 | 388.89 | 389.61 | 715,939 | -0.83(-0.21%) |
Sep 25, 2020 | 374.41 | 390.73 | 374.41 | 390.43 | 702,144 | +13.49(+3.58%) |
Sep 24, 2020 | 373.84 | 377.99 | 372.78 | 376.94 | 389,388 | +1.54(+0.41%) |
Sep 23, 2020 | 378.50 | 381.23 | 374.47 | 375.40 | 1,025,035 | -1.31(-0.35%) |
Sep 22, 2020 | 385.52 | 388.20 | 375.10 | 376.71 | 1,115,973 | -7.55(-1.96%) |
Sep 21, 2020 | 383.72 | 384.99 | 373.25 | 384.26 | 1,182,537 | -7.91(-2.02%) |
Sep 18, 2020 | 387.56 | 394.97 | 386.71 | 392.17 | 1,309,219 | +5.00(+1.29%) |
Sep 17, 2020 | 386.04 | 388.92 | 381.35 | 387.17 | 574,100 | -1.53(-0.39%) |
Sep 16, 2020 | 393.00 | 395.53 | 388.28 | 388.70 | 431,623 | -0.90(-0.23%) |
Sep 15, 2020 | 394.22 | 396.42 | 388.25 | 389.60 | 522,992 | -3.55(-0.90%) |
Sep 14, 2020 | 385.17 | 395.68 | 384.01 | 393.14 | 441,801 | +11.95(+3.14%) |
Sep 11, 2020 | 385.50 | 386.81 | 376.29 | 381.19 | 751,425 | -1.96(-0.51%) |
Sep 10, 2020 | 398.49 | 400.32 | 382.59 | 383.15 | 572,095 | -14.46(-3.64%) |
Sep 09, 2020 | 396.38 | 401.27 | 395.10 | 397.61 | 477,004 | +2.78(+0.70%) |
Sep 08, 2020 | 400.77 | 400.77 | 391.12 | 394.84 | 647,731 | -7.62(-1.89%) |
Sep 04, 2020 | 410.26 | 410.36 | 399.10 | 402.45 | 758,509 | -7.88(-1.92%) |
Sep 03, 2020 | 417.05 | 419.92 | 403.47 | 410.33 | 836,531 | -6.32(-1.52%) |
Sep 02, 2020 | 406.48 | 417.92 | 404.58 | 416.65 | 756,593 | +12.58(+3.11%) |
Sep 01, 2020 | 402.40 | 407.63 | 402.40 | 404.07 | 613,387 | -0.31(-0.08%) |
Aug 31, 2020 | 397.15 | 405.46 | 396.12 | 404.38 | 1,062,792 | +6.94(+1.75%) |
Aug 28, 2020 | 398.23 | 402.47 | 394.27 | 397.44 | 551,736 | +0.57(+0.14%) |
Aug 27, 2020 | 394.01 | 400.83 | 391.24 | 396.86 | 667,852 | +3.62(+0.92%) |
Aug 26, 2020 | 393.71 | 394.56 | 387.26 | 393.24 | 549,287 | -2.06(-0.52%) |
Aug 25, 2020 | 398.34 | 398.34 | 391.39 | 395.29 | 541,742 | -0.23(-0.06%) |
Aug 24, 2020 | 409.12 | 411.76 | 394.55 | 395.53 | 609,793 | -12.38(-3.03%) |
Aug 21, 2020 | 404.72 | 408.13 | 401.63 | 407.91 | 486,131 | +4.70(+1.17%) |
Aug 20, 2020 | 406.24 | 407.41 | 401.45 | 403.20 | 344,216 | -3.94(-0.97%) |
Aug 19, 2020 | 404.94 | 410.92 | 404.29 | 407.14 | 704,137 | +0.81(+0.20%) |
Aug 18, 2020 | 411.57 | 411.57 | 404.65 | 406.33 | 389,194 | -2.77(-0.68%) |
Aug 17, 2020 | 409.97 | 412.42 | 407.76 | 409.10 | 376,640 | -1.96(-0.48%) |
Aug 14, 2020 | 406.52 | 411.05 | 402.80 | 411.05 | 346,709 | +2.45(+0.60%) |
Aug 13, 2020 | 407.08 | 409.02 | 403.26 | 408.60 | 330,804 | -0.54(-0.13%) |
Aug 12, 2020 | 408.26 | 412.88 | 406.47 | 409.14 | 557,513 | +4.18(+1.03%) |
Aug 11, 2020 | 412.22 | 414.40 | 403.98 | 404.97 | 581,427 | -3.89(-0.95%) |
Aug 10, 2020 | 407.15 | 412.84 | 403.97 | 408.85 | 656,970 | +1.77(+0.44%) |
Aug 07, 2020 | 397.17 | 407.96 | 397.17 | 407.08 | 940,128 | +10.04(+2.53%) |
Aug 06, 2020 | 393.23 | 400.08 | 392.57 | 397.04 | 923,980 | +3.62(+0.92%) |
Aug 05, 2020 | 384.27 | 394.23 | 384.26 | 393.42 | 929,383 | +12.40(+3.25%) |
Aug 04, 2020 | 381.76 | 386.07 | 378.79 | 381.01 | 768,475 | -3.28(-0.85%) |
Aug 03, 2020 | 384.96 | 385.28 | 377.82 | 384.30 | 458,276 | +2.05(+0.54%) |
Jul 31, 2020 | 386.26 | 387.76 | 377.29 | 382.25 | 741,877 | -5.93(-1.53%) |
Jul 30, 2020 | 380.88 | 391.25 | 377.73 | 388.18 | 505,125 | +2.08(+0.54%) |
Jul 29, 2020 | 378.37 | 390.58 | 376.94 | 386.10 | 825,893 | +9.50(+2.52%) |
Jul 28, 2020 | 379.90 | 380.76 | 374.52 | 376.60 | 413,322 | -4.26(-1.12%) |
Jul 27, 2020 | 380.83 | 384.04 | 377.07 | 380.86 | 853,540 | -1.09(-0.29%) |
Jul 24, 2020 | 388.57 | 388.63 | 380.73 | 381.95 | 471,039 | -5.46(-1.41%) |
Jul 23, 2020 | 392.63 | 396.52 | 386.32 | 387.42 | 304,989 | -4.50(-1.15%) |
Jul 22, 2020 | 387.89 | 392.27 | 384.74 | 391.92 | 426,051 | +4.66(+1.20%) |
Jul 21, 2020 | 389.60 | 391.09 | 385.98 | 387.26 | 533,418 | +0.81(+0.21%) |
Jul 20, 2020 | 393.50 | 394.32 | 384.42 | 386.45 | 520,039 | -7.53(-1.91%) |
Jul 17, 2020 | 388.79 | 394.66 | 387.36 | 393.98 | 690,235 | +8.38(+2.17%) |
Jul 16, 2020 | 384.69 | 391.39 | 382.56 | 385.60 | 918,455 | +0.51(+0.13%) |
Jul 15, 2020 | 382.49 | 385.56 | 375.56 | 385.10 | 834,967 | -1.14(-0.29%) |
Jul 14, 2020 | 370.37 | 386.51 | 369.86 | 386.24 | 1,122,523 | +14.29(+3.84%) |
Jul 13, 2020 | 372.81 | 380.25 | 371.27 | 371.95 | 611,321 | +0.28(+0.08%) |
Jul 10, 2020 | 375.02 | 375.02 | 367.40 | 371.67 | 477,199 | -1.31(-0.35%) |
Jul 09, 2020 | 375.11 | 377.52 | 368.78 | 372.97 | 967,358 | -3.00(-0.80%) |
Jul 08, 2020 | 382.79 | 385.74 | 374.04 | 375.97 | 559,005 | -5.55(-1.46%) |
Jul 07, 2020 | 383.12 | 387.22 | 380.59 | 381.52 | 912,649 | -4.64(-1.20%) |
Jul 06, 2020 | 385.26 | 386.45 | 379.50 | 386.16 | 752,912 | +4.45(+1.17%) |
Jul 02, 2020 | 382.79 | 387.38 | 379.68 | 381.71 | 686,847 | +0.33(+0.09%) |