Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 371.83 | 374.93 | 357.62 | 369.00 | 185,389 | -0.66(-0.18%) |
Sep 29, 2020 | 373.99 | 374.74 | 360.25 | 369.66 | 169,515 | -2.54(-0.68%) |
Sep 28, 2020 | 390.65 | 397.80 | 372.20 | 372.20 | 108,733 | -33.79(-8.32%) |
Sep 25, 2020 | 421.89 | 441.19 | 402.79 | 405.99 | 128,701 | -18.82(-4.43%) |
Sep 24, 2020 | 446.08 | 446.83 | 406.36 | 424.81 | 196,646 | -11.57(-2.65%) |
Sep 23, 2020 | 407.49 | 440.34 | 400.91 | 436.38 | 120,024 | +29.46(+7.24%) |
Sep 22, 2020 | 412.01 | 434.97 | 405.80 | 406.93 | 152,706 | -15.25(-3.61%) |
Sep 21, 2020 | 445.51 | 453.10 | 421.33 | 422.18 | 158,236 | +2.82(+0.67%) |
Sep 18, 2020 | 393.38 | 434.12 | 391.59 | 419.35 | 134,014 | +17.88(+4.45%) |
Sep 17, 2020 | 429.42 | 433.37 | 397.71 | 401.47 | 147,199 | +1.51(+0.38%) |
Sep 16, 2020 | 382.37 | 401.19 | 379.07 | 399.96 | 101,208 | +15.81(+4.12%) |
Sep 15, 2020 | 393.28 | 395.64 | 380.30 | 384.15 | 108,685 | -25.03(-6.12%) |
Sep 14, 2020 | 409.94 | 420.39 | 401.56 | 409.19 | 85,120 | -27.48(-6.29%) |
Sep 11, 2020 | 425.66 | 451.07 | 412.56 | 436.67 | 129,062 | +0.19(+0.04%) |
Sep 10, 2020 | 404.76 | 443.35 | 398.83 | 436.48 | 135,722 | +18.54(+4.44%) |
Sep 09, 2020 | 423.49 | 440.90 | 407.12 | 417.94 | 95,036 | -39.43(-8.62%) |
Sep 08, 2020 | 445.61 | 458.31 | 421.70 | 457.37 | 180,006 | +55.24(+13.74%) |
Sep 04, 2020 | 399.02 | 442.13 | 380.67 | 402.13 | 266,307 | +11.76(+3.01%) |
Sep 03, 2020 | 347.07 | 395.45 | 347.07 | 390.37 | 321,036 | +57.59(+17.31%) |
Sep 02, 2020 | 348.86 | 358.84 | 327.41 | 332.77 | 223,870 | -31.71(-8.70%) |
Sep 01, 2020 | 381.14 | 385.28 | 364.49 | 364.49 | 99,886 | -22.77(-5.88%) |
Aug 31, 2020 | 385.85 | 396.01 | 378.56 | 387.26 | 88,970 | +1.60(+0.41%) |
Aug 28, 2020 | 405.99 | 409.00 | 385.57 | 385.66 | 65,413 | -24.28(-5.92%) |
Aug 27, 2020 | 394.13 | 416.72 | 389.61 | 409.94 | 58,676 | +14.68(+3.71%) |
Aug 26, 2020 | 396.39 | 402.04 | 390.74 | 395.26 | 31,854 | -3.39(-0.85%) |
Aug 25, 2020 | 411.07 | 411.07 | 398.65 | 398.65 | 40,942 | -13.55(-3.29%) |
Aug 24, 2020 | 411.07 | 421.23 | 406.55 | 412.20 | 33,452 | -12.42(-2.93%) |
Aug 21, 2020 | 433.66 | 440.95 | 423.49 | 424.62 | 27,690 | -9.04(-2.08%) |
Aug 20, 2020 | 439.30 | 442.69 | 426.88 | 433.66 | 49,872 | +10.16(+2.40%) |
Aug 19, 2020 | 413.33 | 425.75 | 411.07 | 423.49 | 32,167 | +7.91(+1.90%) |
Aug 18, 2020 | 403.16 | 418.41 | 400.04 | 415.59 | 38,396 | +7.90(+1.94%) |
Aug 17, 2020 | 415.59 | 415.59 | 402.04 | 407.68 | 38,588 | -14.68(-3.48%) |
Aug 14, 2020 | 417.85 | 426.88 | 407.68 | 422.36 | 48,060 | +0.00(+0.00%) |
Aug 13, 2020 | 408.81 | 428.01 | 407.68 | 422.36 | 57,152 | +13.55(+3.31%) |
Aug 12, 2020 | 441.56 | 447.21 | 407.68 | 408.81 | 94,857 | -47.43(-10.40%) |
Aug 11, 2020 | 442.69 | 458.50 | 428.01 | 456.24 | 74,915 | +15.81(+3.59%) |
Aug 10, 2020 | 437.04 | 459.63 | 434.79 | 440.43 | 48,511 | +0.00(+0.00%) |
Aug 07, 2020 | 430.27 | 456.24 | 423.48 | 440.43 | 75,566 | +13.55(+3.17%) |
Aug 06, 2020 | 426.88 | 439.30 | 424.62 | 426.88 | 45,767 | +2.26(+0.53%) |
Aug 05, 2020 | 424.62 | 434.79 | 420.10 | 424.62 | 44,511 | +1.13(+0.27%) |
Aug 04, 2020 | 446.08 | 446.08 | 423.49 | 423.49 | 70,061 | -20.33(-4.58%) |
Aug 03, 2020 | 460.76 | 461.89 | 440.43 | 443.82 | 63,671 | -27.10(-5.76%) |
Jul 31, 2020 | 457.37 | 491.25 | 457.37 | 470.92 | 99,101 | +7.91(+1.71%) |
Jul 30, 2020 | 498.03 | 498.03 | 463.02 | 463.02 | 127,874 | -30.49(-6.18%) |
Jul 29, 2020 | 509.32 | 513.84 | 486.73 | 493.51 | 67,957 | -32.75(-6.22%) |
Jul 28, 2020 | 507.06 | 529.65 | 507.06 | 526.26 | 57,013 | +29.36(+5.91%) |
Jul 27, 2020 | 529.65 | 529.65 | 496.90 | 496.90 | 83,561 | -55.34(-10.02%) |
Jul 24, 2020 | 552.23 | 573.69 | 527.39 | 552.23 | 108,270 | +27.10(+5.16%) |
Jul 23, 2020 | 501.42 | 538.68 | 488.99 | 525.13 | 82,130 | +24.84(+4.97%) |
Jul 22, 2020 | 503.67 | 514.97 | 490.12 | 500.29 | 34,536 | -9.03(-1.77%) |
Jul 21, 2020 | 490.12 | 513.84 | 486.73 | 509.32 | 49,145 | +10.16(+2.04%) |
Jul 20, 2020 | 529.65 | 538.68 | 494.64 | 499.16 | 38,496 | -30.49(-5.76%) |
Jul 17, 2020 | 531.91 | 539.81 | 525.13 | 529.65 | 38,788 | -10.16(-1.88%) |
Jul 16, 2020 | 551.10 | 559.01 | 534.16 | 539.81 | 52,955 | +6.78(+1.27%) |
Jul 15, 2020 | 518.35 | 559.01 | 518.35 | 533.03 | 54,676 | +4.52(+0.85%) |
Jul 14, 2020 | 569.17 | 592.89 | 526.26 | 528.52 | 104,935 | -31.62(-5.65%) |
Jul 13, 2020 | 509.32 | 561.27 | 492.38 | 560.14 | 81,474 | +29.36(+5.53%) |
Jul 10, 2020 | 531.91 | 547.72 | 521.74 | 530.78 | 50,169 | +5.65(+1.08%) |
Jul 09, 2020 | 544.33 | 566.91 | 517.23 | 525.13 | 87,100 | -23.72(-4.32%) |
Jul 08, 2020 | 559.01 | 572.56 | 547.72 | 548.85 | 36,661 | -24.85(-4.33%) |
Jul 07, 2020 | 560.14 | 575.95 | 546.59 | 573.69 | 57,006 | +22.59(+4.10%) |
Jul 06, 2020 | 570.30 | 570.30 | 546.59 | 551.10 | 73,759 | -49.69(-8.27%) |
Jul 02, 2020 | 598.53 | 607.57 | 582.73 | 600.79 | 67,782 | -23.72(-3.80%) |